いちごホテルリート投資法人(3463)の株価時系列情報
いちごホテルリート投資法人(3463)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2019/12/30 | 138,200 | 138,200 | 137,000 | 138,100 | 2,030 |
| 2019/12/27 | 135,800 | 137,000 | 135,700 | 137,000 | 2,254 |
| 2019/12/26 | 133,700 | 135,000 | 133,500 | 135,000 | 1,401 |
| 2019/12/25 | 133,300 | 133,700 | 133,100 | 133,400 | 711 |
| 2019/12/24 | 133,400 | 133,800 | 133,100 | 133,200 | 848 |
| 2019/12/23 | 133,000 | 133,400 | 132,800 | 133,400 | 1,048 |
| 2019/12/20 | 133,100 | 133,300 | 132,400 | 132,600 | 911 |
| 2019/12/19 | 131,700 | 132,600 | 131,500 | 132,600 | 882 |
| 2019/12/18 | 131,500 | 131,800 | 131,000 | 131,400 | 1,127 |
| 2019/12/17 | 131,800 | 132,300 | 131,100 | 131,500 | 1,318 |
| 2019/12/16 | 132,700 | 133,100 | 131,600 | 131,800 | 1,098 |
| 2019/12/13 | 133,100 | 133,300 | 132,000 | 132,400 | 1,715 |
| 2019/12/12 | 133,500 | 133,600 | 132,800 | 133,400 | 943 |
| 2019/12/11 | 134,000 | 134,300 | 133,600 | 134,100 | 518 |
| 2019/12/10 | 134,100 | 134,300 | 133,300 | 134,300 | 554 |
| 2019/12/09 | 134,700 | 134,700 | 133,200 | 133,700 | 939 |
| 2019/12/06 | 132,400 | 133,400 | 132,400 | 133,200 | 650 |
| 2019/12/05 | 132,500 | 133,800 | 132,500 | 132,700 | 862 |
| 2019/12/04 | 133,100 | 133,600 | 132,500 | 132,500 | 1,543 |
| 2019/12/03 | 135,100 | 135,300 | 132,700 | 133,700 | 2,263 |
| 2019/12/02 | 136,000 | 136,100 | 135,200 | 135,200 | 1,011 |
| 2019/11/29 | 136,100 | 136,400 | 135,600 | 135,800 | 839 |
| 2019/11/28 | 135,500 | 136,100 | 135,300 | 136,100 | 1,338 |
| 2019/11/27 | 135,200 | 135,700 | 134,500 | 135,700 | 1,149 |
| 2019/11/26 | 134,500 | 135,000 | 134,000 | 135,000 | 575 |
| 2019/11/25 | 134,800 | 134,900 | 134,000 | 134,500 | 869 |
| 2019/11/22 | 134,500 | 134,600 | 132,200 | 134,200 | 1,345 |
| 2019/11/21 | 135,500 | 135,500 | 133,300 | 134,900 | 1,349 |
| 2019/11/20 | 134,400 | 135,500 | 133,800 | 135,500 | 1,464 |
| 2019/11/19 | 132,000 | 134,000 | 131,800 | 133,500 | 1,447 |
| 2019/11/18 | 131,600 | 131,600 | 130,200 | 131,600 | 1,297 |
| 2019/11/15 | 129,700 | 131,600 | 129,300 | 130,200 | 1,387 |
| 2019/11/14 | 127,500 | 130,000 | 126,500 | 128,600 | 3,431 |
| 2019/11/13 | 130,100 | 130,100 | 127,400 | 127,500 | 3,244 |
| 2019/11/12 | 132,200 | 132,200 | 130,300 | 130,300 | 1,468 |
| 2019/11/11 | 130,000 | 131,700 | 129,300 | 130,800 | 1,109 |
| 2019/11/08 | 134,000 | 134,000 | 129,600 | 130,200 | 3,663 |
| 2019/11/07 | 134,300 | 135,000 | 133,500 | 134,200 | 1,165 |
| 2019/11/06 | 135,500 | 136,100 | 134,700 | 134,700 | 1,587 |
| 2019/11/05 | 135,500 | 136,400 | 135,100 | 135,500 | 1,633 |
| 2019/11/01 | 136,300 | 136,300 | 135,000 | 135,200 | 2,170 |
| 2019/10/31 | 137,200 | 137,200 | 136,300 | 136,300 | 919 |
| 2019/10/30 | 136,900 | 136,900 | 136,100 | 136,300 | 1,052 |
| 2019/10/29 | 136,000 | 136,900 | 135,700 | 136,900 | 1,005 |
| 2019/10/28 | 135,700 | 135,800 | 134,600 | 135,600 | 1,561 |
| 2019/10/25 | 136,400 | 136,700 | 135,500 | 135,800 | 997 |
| 2019/10/24 | 136,000 | 136,600 | 135,500 | 136,200 | 996 |
| 2019/10/23 | 136,000 | 137,400 | 135,500 | 135,500 | 2,273 |
| 2019/10/21 | 135,100 | 135,900 | 134,900 | 135,400 | 2,304 |
| 2019/10/18 | 134,500 | 135,300 | 134,200 | 134,800 | 1,650 |
| 2019/10/17 | 132,300 | 134,000 | 132,200 | 134,000 | 2,956 |
| 2019/10/16 | 130,700 | 132,000 | 130,600 | 132,000 | 1,173 |
| 2019/10/15 | 131,200 | 131,500 | 130,500 | 130,900 | 1,708 |
| 2019/10/11 | 130,800 | 131,200 | 129,900 | 131,000 | 1,526 |
| 2019/10/10 | 132,800 | 132,800 | 130,700 | 130,700 | 2,749 |
| 2019/10/09 | 130,700 | 132,300 | 130,500 | 132,300 | 3,972 |
| 2019/10/08 | 129,900 | 130,900 | 129,300 | 130,600 | 2,510 |
| 2019/10/07 | 129,800 | 130,300 | 129,500 | 129,900 | 2,141 |
| 2019/10/04 | 129,400 | 129,600 | 128,900 | 129,600 | 1,957 |
| 2019/10/03 | 128,800 | 129,400 | 128,500 | 129,400 | 999 |
| 2019/10/02 | 129,000 | 129,500 | 128,400 | 129,100 | 1,462 |
| 2019/10/01 | 129,200 | 130,200 | 128,600 | 128,900 | 1,806 |
| 2019/09/30 | 129,500 | 130,400 | 128,500 | 129,200 | 2,054 |
| 2019/09/27 | 128,400 | 129,400 | 128,300 | 128,700 | 1,521 |
| 2019/09/26 | 128,300 | 129,300 | 127,500 | 127,900 | 1,983 |
| 2019/09/25 | 126,700 | 128,400 | 126,600 | 128,400 | 1,669 |
| 2019/09/24 | 124,800 | 126,700 | 124,600 | 126,400 | 1,615 |
| 2019/09/20 | 124,300 | 125,200 | 124,100 | 124,300 | 1,870 |
| 2019/09/19 | 124,600 | 125,900 | 124,000 | 124,300 | 2,425 |
| 2019/09/18 | 125,500 | 125,500 | 123,700 | 124,100 | 3,020 |
| 2019/09/17 | 127,600 | 127,800 | 125,500 | 125,500 | 3,273 |
| 2019/09/13 | 129,600 | 130,000 | 127,500 | 128,200 | 3,650 |
| 2019/09/12 | 130,500 | 131,200 | 129,900 | 130,700 | 3,076 |
| 2019/09/11 | 129,500 | 130,800 | 127,400 | 130,500 | 4,069 |
| 2019/09/10 | 129,800 | 130,100 | 129,400 | 129,500 | 1,585 |
| 2019/09/09 | 127,500 | 129,500 | 127,400 | 129,500 | 2,540 |
| 2019/09/06 | 126,200 | 127,400 | 126,000 | 127,200 | 2,638 |
| 2019/09/05 | 126,400 | 126,800 | 125,800 | 126,400 | 1,875 |
| 2019/09/04 | 126,000 | 126,900 | 125,600 | 125,900 | 3,752 |
| 2019/09/03 | 127,000 | 127,700 | 126,100 | 126,100 | 3,699 |
| 2019/09/02 | 126,500 | 126,900 | 125,300 | 126,500 | 2,566 |
| 2019/08/30 | 125,600 | 126,000 | 125,000 | 125,200 | 2,577 |
| 2019/08/29 | 124,900 | 126,700 | 124,300 | 125,000 | 7,068 |
| 2019/08/28 | 122,800 | 123,000 | 121,600 | 122,800 | 3,317 |
| 2019/08/27 | 121,900 | 121,900 | 118,500 | 118,500 | 1,472 |
| 2019/08/26 | 121,000 | 121,100 | 120,100 | 121,000 | 452 |
| 2019/08/23 | 121,400 | 121,800 | 120,200 | 121,600 | 1,336 |
| 2019/08/22 | 120,600 | 121,800 | 120,200 | 121,500 | 737 |
| 2019/08/21 | 120,600 | 120,600 | 119,500 | 120,600 | 625 |
| 2019/08/20 | 118,600 | 121,300 | 118,600 | 120,600 | 1,642 |
| 2019/08/19 | 117,300 | 118,700 | 117,300 | 118,600 | 865 |
| 2019/08/16 | 116,500 | 117,400 | 116,500 | 116,800 | 1,083 |
| 2019/08/15 | 117,300 | 117,300 | 116,500 | 116,600 | 1,305 |
| 2019/08/14 | 118,300 | 118,800 | 117,500 | 117,800 | 1,026 |
| 2019/08/13 | 118,700 | 118,800 | 117,600 | 118,300 | 1,285 |
| 2019/08/09 | 120,000 | 120,000 | 118,600 | 118,700 | 881 |
| 2019/08/08 | 120,200 | 120,200 | 119,400 | 119,500 | 810 |
| 2019/08/07 | 120,600 | 121,200 | 119,400 | 119,500 | 1,334 |
| 2019/08/06 | 119,000 | 120,700 | 117,400 | 120,300 | 1,861 |
| 2019/08/05 | 121,400 | 121,400 | 119,500 | 119,700 | 1,691 |
| 2019/08/02 | 122,700 | 122,700 | 120,900 | 121,000 | 1,834 |
| 2019/08/01 | 123,800 | 123,800 | 122,600 | 122,800 | 1,379 |
| 2019/07/31 | 123,300 | 124,300 | 123,300 | 124,000 | 1,509 |
| 2019/07/30 | 123,500 | 123,900 | 123,000 | 123,500 | 4,339 |
| 2019/07/29 | 128,000 | 128,200 | 127,300 | 127,300 | 1,691 |
| 2019/07/26 | 127,700 | 128,300 | 127,700 | 128,200 | 949 |
| 2019/07/25 | 128,100 | 128,200 | 127,700 | 127,700 | 663 |
| 2019/07/24 | 128,500 | 128,500 | 127,800 | 128,000 | 880 |
| 2019/07/23 | 128,300 | 128,700 | 127,900 | 127,900 | 917 |
| 2019/07/22 | 128,600 | 129,100 | 128,100 | 128,300 | 899 |
| 2019/07/19 | 128,600 | 129,000 | 128,500 | 128,500 | 1,303 |
| 2019/07/18 | 129,300 | 129,500 | 128,600 | 128,600 | 759 |
| 2019/07/17 | 129,800 | 129,800 | 129,000 | 129,300 | 1,077 |
| 2019/07/16 | 129,500 | 131,900 | 129,500 | 129,800 | 1,340 |
| 2019/07/12 | 130,200 | 130,600 | 129,400 | 129,500 | 1,326 |
| 2019/07/11 | 130,500 | 131,300 | 130,400 | 130,900 | 1,657 |
| 2019/07/10 | 130,500 | 130,700 | 130,100 | 130,100 | 678 |
| 2019/07/09 | 130,300 | 130,700 | 130,000 | 130,400 | 791 |
| 2019/07/08 | 130,700 | 130,900 | 130,000 | 130,300 | 961 |
| 2019/07/05 | 130,200 | 130,800 | 129,700 | 130,500 | 834 |
| 2019/07/04 | 130,000 | 130,200 | 129,400 | 129,500 | 1,260 |
| 2019/07/03 | 129,200 | 130,300 | 129,000 | 129,700 | 1,023 |
| 2019/07/02 | 128,900 | 129,300 | 128,200 | 129,100 | 1,242 |
| 2019/07/01 | 128,500 | 129,200 | 128,200 | 129,000 | 853 |
| 2019/06/28 | 126,700 | 127,600 | 126,300 | 127,500 | 602 |
| 2019/06/27 | 126,500 | 127,000 | 126,000 | 126,200 | 903 |
| 2019/06/26 | 125,600 | 127,300 | 125,600 | 127,100 | 1,213 |
| 2019/06/25 | 126,200 | 126,400 | 125,400 | 125,900 | 1,273 |
| 2019/06/24 | 127,000 | 127,000 | 126,100 | 126,100 | 584 |
| 2019/06/21 | 127,600 | 128,000 | 126,900 | 126,900 | 797 |
| 2019/06/20 | 126,700 | 127,900 | 126,400 | 127,400 | 1,311 |
| 2019/06/19 | 126,100 | 126,400 | 125,800 | 126,400 | 501 |
| 2019/06/18 | 127,800 | 127,800 | 126,100 | 126,100 | 962 |
| 2019/06/17 | 126,900 | 128,500 | 126,900 | 127,800 | 1,352 |
| 2019/06/14 | 125,000 | 127,200 | 125,000 | 126,600 | 1,329 |
| 2019/06/13 | 124,500 | 125,300 | 124,400 | 125,000 | 666 |
| 2019/06/12 | 124,900 | 125,200 | 124,300 | 125,100 | 373 |
| 2019/06/11 | 124,500 | 124,900 | 124,100 | 124,800 | 522 |
| 2019/06/10 | 125,000 | 125,300 | 124,400 | 124,500 | 555 |
| 2019/06/07 | 124,000 | 125,000 | 123,600 | 125,000 | 817 |
| 2019/06/06 | 123,100 | 123,900 | 122,000 | 123,700 | 1,574 |
| 2019/06/05 | 125,900 | 126,100 | 122,800 | 123,100 | 1,773 |
| 2019/06/04 | 124,300 | 125,500 | 124,100 | 125,000 | 1,030 |
| 2019/06/03 | 126,500 | 126,700 | 124,100 | 124,400 | 1,684 |
| 2019/05/31 | 127,600 | 128,200 | 126,900 | 126,900 | 942 |
| 2019/05/30 | 127,800 | 128,600 | 127,600 | 127,900 | 688 |
| 2019/05/29 | 127,400 | 127,800 | 126,800 | 127,800 | 805 |
| 2019/05/28 | 127,800 | 128,300 | 127,200 | 127,700 | 994 |
| 2019/05/27 | 127,600 | 127,800 | 127,000 | 127,500 | 645 |
| 2019/05/24 | 127,700 | 128,200 | 127,200 | 127,500 | 399 |
| 2019/05/23 | 127,700 | 128,800 | 127,700 | 128,000 | 497 |
| 2019/05/22 | 126,800 | 127,900 | 126,500 | 127,900 | 1,080 |
| 2019/05/21 | 126,600 | 126,700 | 126,000 | 126,400 | 683 |
| 2019/05/20 | 126,000 | 126,800 | 125,900 | 126,800 | 1,351 |
| 2019/05/17 | 126,900 | 127,300 | 126,000 | 126,000 | 1,358 |
| 2019/05/16 | 127,200 | 127,500 | 126,600 | 126,900 | 578 |
| 2019/05/15 | 126,700 | 127,900 | 126,400 | 127,400 | 598 |
| 2019/05/14 | 126,000 | 127,000 | 125,600 | 126,700 | 699 |
| 2019/05/13 | 126,500 | 126,900 | 126,200 | 126,700 | 708 |
| 2019/05/10 | 126,300 | 127,100 | 126,200 | 126,500 | 704 |
| 2019/05/09 | 128,200 | 128,300 | 125,800 | 125,800 | 1,406 |
| 2019/05/08 | 129,300 | 129,400 | 128,000 | 128,100 | 852 |
| 2019/05/07 | 129,200 | 130,000 | 129,200 | 129,300 | 356 |
| 2019/04/26 | 129,700 | 130,000 | 129,100 | 129,100 | 449 |
| 2019/04/25 | 130,100 | 130,200 | 129,600 | 130,000 | 460 |
| 2019/04/24 | 130,000 | 130,400 | 129,600 | 130,200 | 594 |
| 2019/04/23 | 130,400 | 130,400 | 129,800 | 130,100 | 330 |
| 2019/04/22 | 129,600 | 130,400 | 128,900 | 130,100 | 419 |
| 2019/04/19 | 130,200 | 130,500 | 129,500 | 129,700 | 699 |
| 2019/04/18 | 130,000 | 130,700 | 129,700 | 130,400 | 1,503 |
| 2019/04/17 | 128,800 | 130,100 | 128,600 | 130,000 | 1,026 |
| 2019/04/16 | 129,500 | 129,800 | 128,800 | 128,900 | 950 |
| 2019/04/15 | 130,000 | 130,100 | 129,500 | 129,800 | 862 |
| 2019/04/12 | 130,000 | 130,400 | 129,600 | 130,100 | 761 |
| 2019/04/11 | 128,900 | 130,000 | 128,500 | 129,900 | 787 |
| 2019/04/10 | 129,400 | 129,600 | 128,400 | 128,600 | 1,500 |
| 2019/04/09 | 129,800 | 130,100 | 129,200 | 129,700 | 2,225 |
| 2019/04/08 | 130,900 | 130,900 | 129,500 | 129,800 | 1,624 |
| 2019/04/05 | 131,900 | 131,900 | 130,800 | 131,000 | 1,672 |
| 2019/04/04 | 132,500 | 132,600 | 131,800 | 132,000 | 559 |
| 2019/04/03 | 133,100 | 133,100 | 132,000 | 132,500 | 1,423 |
| 2019/04/02 | 132,800 | 133,200 | 132,400 | 133,100 | 857 |
| 2019/04/01 | 132,800 | 133,100 | 131,600 | 132,800 | 1,833 |
| 2019/03/29 | 133,000 | 133,700 | 132,800 | 132,800 | 513 |
| 2019/03/28 | 132,800 | 134,000 | 132,600 | 132,900 | 1,037 |
| 2019/03/27 | 132,100 | 133,500 | 132,100 | 133,500 | 1,811 |
| 2019/03/26 | 132,900 | 133,300 | 131,600 | 132,400 | 1,262 |
| 2019/03/25 | 132,700 | 133,800 | 132,700 | 132,900 | 852 |
| 2019/03/22 | 133,500 | 134,100 | 133,100 | 134,000 | 1,413 |
| 2019/03/20 | 132,800 | 133,600 | 131,800 | 133,200 | 1,348 |
| 2019/03/19 | 132,400 | 133,900 | 132,300 | 133,700 | 1,478 |
| 2019/03/18 | 132,100 | 132,600 | 132,100 | 132,200 | 932 |
| 2019/03/15 | 133,000 | 133,200 | 131,700 | 132,700 | 2,256 |
| 2019/03/14 | 133,400 | 134,000 | 132,500 | 134,000 | 828 |
| 2019/03/13 | 132,900 | 133,100 | 132,700 | 133,000 | 466 |
| 2019/03/12 | 132,600 | 133,100 | 132,500 | 132,900 | 436 |
| 2019/03/11 | 132,500 | 132,900 | 132,100 | 132,900 | 441 |
| 2019/03/08 | 132,600 | 133,300 | 132,500 | 132,500 | 992 |
| 2019/03/07 | 133,300 | 133,800 | 132,900 | 133,200 | 494 |
| 2019/03/06 | 133,300 | 134,200 | 133,200 | 133,300 | 580 |
| 2019/03/05 | 132,800 | 134,100 | 132,800 | 134,000 | 376 |
| 2019/03/04 | 132,500 | 133,600 | 132,500 | 133,100 | 648 |
| 2019/03/01 | 134,100 | 134,100 | 132,700 | 132,700 | 787 |
| 2019/02/28 | 134,100 | 134,400 | 133,500 | 133,500 | 750 |
| 2019/02/27 | 134,900 | 134,900 | 134,300 | 134,600 | 548 |
| 2019/02/26 | 133,700 | 135,000 | 133,600 | 134,900 | 1,167 |
| 2019/02/25 | 133,200 | 134,000 | 133,200 | 134,000 | 677 |
| 2019/02/22 | 133,500 | 134,000 | 133,300 | 133,500 | 773 |
| 2019/02/21 | 133,700 | 133,900 | 133,200 | 133,500 | 494 |
| 2019/02/20 | 133,800 | 133,900 | 132,800 | 133,600 | 613 |
| 2019/02/19 | 132,600 | 133,700 | 132,600 | 133,500 | 948 |
| 2019/02/18 | 132,900 | 133,500 | 132,500 | 132,600 | 1,203 |
| 2019/02/15 | 133,300 | 133,400 | 132,200 | 132,500 | 931 |
| 2019/02/14 | 133,600 | 133,800 | 133,200 | 133,700 | 768 |
| 2019/02/13 | 133,500 | 134,000 | 133,000 | 133,600 | 894 |
| 2019/02/12 | 134,400 | 134,400 | 132,500 | 133,000 | 1,157 |
| 2019/02/08 | 133,100 | 134,800 | 132,100 | 134,400 | 2,225 |
| 2019/02/07 | 135,000 | 135,200 | 134,200 | 134,300 | 1,124 |
| 2019/02/06 | 135,000 | 135,600 | 134,800 | 135,000 | 1,277 |
| 2019/02/05 | 135,300 | 135,900 | 134,900 | 135,200 | 1,009 |
| 2019/02/04 | 135,000 | 135,500 | 134,300 | 135,300 | 1,323 |
| 2019/02/01 | 135,000 | 136,000 | 135,000 | 135,000 | 1,680 |
| 2019/01/31 | 134,300 | 135,500 | 134,000 | 135,300 | 1,161 |
| 2019/01/30 | 135,900 | 136,000 | 134,100 | 134,200 | 3,074 |
| 2019/01/29 | 135,000 | 136,100 | 134,400 | 135,800 | 6,008 |
| 2019/01/28 | 141,600 | 141,600 | 140,400 | 141,000 | 4,536 |
| 2019/01/25 | 141,500 | 142,000 | 140,700 | 141,400 | 3,660 |
| 2019/01/24 | 140,800 | 141,400 | 140,500 | 141,400 | 2,596 |
| 2019/01/23 | 141,100 | 142,200 | 140,300 | 141,000 | 3,060 |
| 2019/01/22 | 142,500 | 142,500 | 141,300 | 141,600 | 2,928 |
| 2019/01/21 | 142,000 | 142,300 | 140,500 | 141,600 | 2,136 |
| 2019/01/18 | 140,300 | 141,700 | 140,000 | 141,700 | 2,144 |
| 2019/01/17 | 141,000 | 141,200 | 139,700 | 140,800 | 1,822 |
| 2019/01/16 | 139,800 | 140,900 | 139,300 | 140,300 | 2,246 |
| 2019/01/15 | 138,700 | 140,100 | 138,100 | 138,900 | 2,833 |
| 2019/01/11 | 138,500 | 138,900 | 137,700 | 138,900 | 1,173 |
| 2019/01/10 | 137,600 | 138,500 | 137,200 | 138,200 | 1,492 |
| 2019/01/09 | 137,500 | 137,900 | 136,600 | 137,500 | 1,389 |
| 2019/01/08 | 137,000 | 138,000 | 136,000 | 137,600 | 1,975 |
| 2019/01/07 | 137,000 | 137,600 | 136,200 | 136,600 | 1,872 |
| 2019/01/04 | 135,000 | 136,400 | 134,200 | 134,800 | 2,389 |