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 |
|---|---|---|---|---|---|
| 2020/12/30 | 67,300 | 69,500 | 66,800 | 69,000 | 1,262 |
| 2020/12/29 | 66,000 | 68,200 | 65,800 | 67,500 | 1,752 |
| 2020/12/28 | 66,800 | 66,800 | 65,000 | 65,800 | 2,479 |
| 2020/12/25 | 67,100 | 68,200 | 66,800 | 66,800 | 1,335 |
| 2020/12/24 | 67,500 | 68,400 | 66,800 | 67,300 | 1,486 |
| 2020/12/23 | 67,600 | 67,900 | 66,500 | 66,500 | 1,527 |
| 2020/12/22 | 68,200 | 68,700 | 67,500 | 67,800 | 929 |
| 2020/12/21 | 68,100 | 69,000 | 67,800 | 68,900 | 1,075 |
| 2020/12/18 | 69,200 | 69,200 | 68,200 | 68,300 | 1,613 |
| 2020/12/17 | 70,500 | 70,600 | 69,100 | 69,300 | 1,429 |
| 2020/12/16 | 70,500 | 71,200 | 70,100 | 70,500 | 720 |
| 2020/12/15 | 69,500 | 71,000 | 68,700 | 70,500 | 1,197 |
| 2020/12/14 | 70,000 | 71,000 | 69,200 | 71,000 | 1,588 |
| 2020/12/11 | 69,900 | 70,500 | 69,800 | 70,200 | 943 |
| 2020/12/10 | 71,100 | 71,100 | 70,300 | 70,400 | 676 |
| 2020/12/09 | 71,000 | 71,500 | 69,600 | 71,400 | 1,619 |
| 2020/12/08 | 70,000 | 71,800 | 70,000 | 70,800 | 1,589 |
| 2020/12/07 | 71,600 | 73,100 | 70,000 | 70,000 | 2,405 |
| 2020/12/04 | 71,700 | 72,200 | 71,200 | 72,100 | 1,013 |
| 2020/12/03 | 71,300 | 72,000 | 70,800 | 72,000 | 488 |
| 2020/12/02 | 70,800 | 71,900 | 70,300 | 71,800 | 655 |
| 2020/12/01 | 70,900 | 71,100 | 70,100 | 71,000 | 720 |
| 2020/11/30 | 72,800 | 72,800 | 69,800 | 70,200 | 1,286 |
| 2020/11/27 | 72,000 | 72,800 | 71,000 | 72,800 | 1,677 |
| 2020/11/26 | 71,400 | 72,600 | 71,200 | 72,400 | 532 |
| 2020/11/25 | 73,500 | 73,500 | 71,600 | 71,900 | 1,237 |
| 2020/11/24 | 70,300 | 73,000 | 70,200 | 73,000 | 1,270 |
| 2020/11/20 | 70,600 | 70,800 | 70,000 | 70,800 | 661 |
| 2020/11/19 | 73,500 | 73,700 | 70,600 | 70,600 | 1,071 |
| 2020/11/18 | 74,500 | 75,400 | 71,700 | 72,000 | 1,089 |
| 2020/11/17 | 72,600 | 75,100 | 72,600 | 74,600 | 2,133 |
| 2020/11/16 | 69,100 | 72,600 | 69,100 | 72,300 | 1,683 |
| 2020/11/13 | 71,300 | 71,300 | 68,300 | 68,300 | 2,120 |
| 2020/11/12 | 74,300 | 74,400 | 71,600 | 71,800 | 1,840 |
| 2020/11/11 | 75,800 | 76,900 | 73,800 | 75,500 | 2,387 |
| 2020/11/10 | 73,200 | 75,800 | 72,100 | 75,100 | 4,685 |
| 2020/11/09 | 70,600 | 71,200 | 69,600 | 70,800 | 812 |
| 2020/11/06 | 71,000 | 71,800 | 70,200 | 71,100 | 1,299 |
| 2020/11/05 | 70,200 | 71,900 | 68,900 | 71,900 | 1,474 |
| 2020/11/04 | 70,000 | 71,400 | 69,600 | 71,000 | 1,694 |
| 2020/11/02 | 69,000 | 70,200 | 68,500 | 69,200 | 677 |
| 2020/10/30 | 71,300 | 72,300 | 68,200 | 69,300 | 1,341 |
| 2020/10/29 | 70,100 | 71,300 | 69,100 | 71,300 | 1,286 |
| 2020/10/28 | 73,000 | 73,000 | 70,300 | 71,600 | 1,567 |
| 2020/10/27 | 72,000 | 74,100 | 71,100 | 74,000 | 1,313 |
| 2020/10/26 | 74,000 | 74,600 | 71,400 | 72,400 | 1,552 |
| 2020/10/23 | 73,400 | 75,100 | 72,700 | 75,000 | 884 |
| 2020/10/22 | 74,600 | 74,700 | 73,000 | 73,700 | 781 |
| 2020/10/21 | 75,000 | 75,000 | 74,100 | 74,500 | 1,008 |
| 2020/10/20 | 75,600 | 76,100 | 74,000 | 74,000 | 1,350 |
| 2020/10/19 | 73,500 | 74,600 | 73,000 | 74,400 | 1,137 |
| 2020/10/16 | 74,100 | 75,500 | 73,400 | 73,700 | 1,249 |
| 2020/10/15 | 76,900 | 76,900 | 74,200 | 74,200 | 1,779 |
| 2020/10/14 | 78,200 | 78,200 | 76,900 | 76,900 | 836 |
| 2020/10/13 | 78,600 | 78,700 | 77,200 | 77,900 | 1,425 |
| 2020/10/12 | 77,700 | 79,200 | 76,900 | 77,500 | 1,174 |
| 2020/10/09 | 79,200 | 79,200 | 77,100 | 77,700 | 1,558 |
| 2020/10/08 | 77,900 | 79,000 | 77,600 | 78,100 | 2,217 |
| 2020/10/07 | 74,300 | 77,700 | 74,300 | 77,100 | 2,144 |
| 2020/10/06 | 75,900 | 76,800 | 73,700 | 74,600 | 2,831 |
| 2020/10/05 | 72,300 | 75,900 | 72,100 | 75,200 | 2,805 |
| 2020/10/02 | 68,500 | 72,000 | 68,500 | 70,400 | 3,532 |
| 2020/09/30 | 69,500 | 70,000 | 67,500 | 67,700 | 2,507 |
| 2020/09/29 | 68,300 | 70,000 | 67,300 | 69,000 | 1,906 |
| 2020/09/28 | 67,500 | 69,200 | 67,300 | 68,300 | 4,293 |
| 2020/09/25 | 69,700 | 70,800 | 69,100 | 69,800 | 1,546 |
| 2020/09/24 | 70,200 | 70,500 | 68,600 | 69,800 | 1,562 |
| 2020/09/23 | 69,600 | 70,200 | 67,600 | 70,200 | 1,571 |
| 2020/09/18 | 69,500 | 70,900 | 69,500 | 69,600 | 1,593 |
| 2020/09/17 | 70,100 | 70,700 | 69,300 | 69,300 | 1,095 |
| 2020/09/16 | 69,400 | 71,000 | 68,600 | 70,700 | 1,230 |
| 2020/09/15 | 70,000 | 70,000 | 67,900 | 69,300 | 1,396 |
| 2020/09/14 | 71,000 | 71,900 | 69,800 | 70,300 | 1,225 |
| 2020/09/11 | 68,900 | 71,100 | 68,600 | 70,100 | 1,195 |
| 2020/09/10 | 71,000 | 71,200 | 69,500 | 69,900 | 1,704 |
| 2020/09/09 | 70,800 | 72,200 | 70,400 | 70,400 | 1,017 |
| 2020/09/08 | 70,000 | 72,400 | 69,200 | 72,300 | 1,461 |
| 2020/09/07 | 68,700 | 70,200 | 67,800 | 69,400 | 1,774 |
| 2020/09/04 | 66,300 | 68,900 | 66,100 | 68,500 | 1,263 |
| 2020/09/03 | 67,200 | 68,900 | 66,600 | 68,300 | 1,421 |
| 2020/09/02 | 66,900 | 67,700 | 65,600 | 67,700 | 1,331 |
| 2020/09/01 | 68,300 | 68,300 | 65,600 | 65,900 | 1,904 |
| 2020/08/31 | 66,800 | 68,300 | 66,600 | 68,000 | 1,642 |
| 2020/08/28 | 65,200 | 68,800 | 64,800 | 66,400 | 3,055 |
| 2020/08/27 | 65,400 | 65,500 | 63,700 | 65,200 | 2,274 |
| 2020/08/26 | 63,500 | 65,800 | 62,900 | 65,200 | 1,635 |
| 2020/08/25 | 62,000 | 64,000 | 62,000 | 63,900 | 1,087 |
| 2020/08/24 | 63,500 | 63,500 | 61,900 | 62,400 | 647 |
| 2020/08/21 | 61,500 | 63,200 | 61,200 | 63,000 | 1,451 |
| 2020/08/20 | 60,600 | 61,600 | 60,100 | 60,900 | 391 |
| 2020/08/19 | 61,100 | 61,300 | 60,400 | 61,000 | 484 |
| 2020/08/18 | 61,900 | 62,100 | 61,100 | 61,500 | 388 |
| 2020/08/17 | 61,600 | 62,400 | 61,400 | 62,200 | 301 |
| 2020/08/14 | 62,900 | 62,900 | 61,600 | 61,800 | 528 |
| 2020/08/13 | 64,100 | 64,100 | 61,800 | 62,600 | 735 |
| 2020/08/12 | 62,500 | 63,100 | 62,100 | 63,100 | 1,326 |
| 2020/08/11 | 59,500 | 62,900 | 59,500 | 61,900 | 1,552 |
| 2020/08/07 | 60,000 | 60,300 | 58,500 | 59,000 | 595 |
| 2020/08/06 | 59,900 | 60,400 | 59,000 | 59,000 | 447 |
| 2020/08/05 | 58,800 | 60,600 | 58,200 | 60,600 | 693 |
| 2020/08/04 | 57,800 | 60,100 | 57,500 | 59,800 | 1,892 |
| 2020/08/03 | 55,600 | 57,800 | 55,600 | 56,000 | 1,392 |
| 2020/07/31 | 58,800 | 59,100 | 55,500 | 55,900 | 1,813 |
| 2020/07/30 | 59,400 | 60,600 | 58,600 | 59,800 | 3,101 |
| 2020/07/29 | 61,500 | 61,800 | 59,400 | 60,100 | 2,591 |
| 2020/07/28 | 62,800 | 63,400 | 61,900 | 62,100 | 940 |
| 2020/07/27 | 61,100 | 62,900 | 60,700 | 62,100 | 652 |
| 2020/07/22 | 61,200 | 63,000 | 61,200 | 62,100 | 813 |
| 2020/07/21 | 60,300 | 61,500 | 60,200 | 61,100 | 666 |
| 2020/07/20 | 62,000 | 62,300 | 60,200 | 61,100 | 908 |
| 2020/07/17 | 64,100 | 64,100 | 61,700 | 61,800 | 1,616 |
| 2020/07/16 | 63,900 | 65,400 | 63,400 | 64,100 | 1,093 |
| 2020/07/15 | 64,500 | 65,200 | 63,300 | 63,900 | 884 |
| 2020/07/14 | 63,600 | 64,900 | 63,300 | 63,500 | 974 |
| 2020/07/13 | 63,700 | 65,000 | 63,200 | 63,900 | 1,274 |
| 2020/07/10 | 63,000 | 63,500 | 59,800 | 62,700 | 2,070 |
| 2020/07/09 | 65,700 | 65,700 | 63,100 | 63,600 | 1,331 |
| 2020/07/08 | 63,900 | 66,300 | 63,900 | 65,700 | 951 |
| 2020/07/07 | 65,400 | 66,400 | 64,100 | 65,500 | 1,065 |
| 2020/07/06 | 63,300 | 66,500 | 63,300 | 65,400 | 1,495 |
| 2020/07/03 | 67,900 | 67,900 | 64,100 | 65,200 | 1,736 |
| 2020/07/02 | 68,100 | 69,000 | 67,100 | 67,200 | 1,142 |
| 2020/07/01 | 67,200 | 68,700 | 67,200 | 68,100 | 1,668 |
| 2020/06/30 | 69,600 | 69,800 | 67,500 | 67,500 | 2,044 |
| 2020/06/29 | 69,800 | 70,100 | 67,400 | 68,000 | 2,986 |
| 2020/06/26 | 72,500 | 72,500 | 70,500 | 71,200 | 1,518 |
| 2020/06/25 | 71,200 | 72,100 | 70,400 | 71,700 | 1,952 |
| 2020/06/24 | 72,600 | 73,300 | 71,800 | 73,300 | 547 |
| 2020/06/23 | 73,900 | 74,500 | 72,300 | 72,600 | 1,221 |
| 2020/06/22 | 74,300 | 74,700 | 72,500 | 73,000 | 1,518 |
| 2020/06/19 | 73,600 | 74,700 | 72,900 | 74,700 | 1,738 |
| 2020/06/18 | 72,700 | 72,700 | 70,800 | 72,700 | 1,527 |
| 2020/06/17 | 75,500 | 75,800 | 71,900 | 73,600 | 1,622 |
| 2020/06/16 | 70,400 | 74,400 | 70,200 | 73,200 | 2,737 |
| 2020/06/15 | 72,800 | 75,900 | 68,500 | 68,500 | 3,101 |
| 2020/06/12 | 67,500 | 73,600 | 66,900 | 72,800 | 6,268 |
| 2020/06/11 | 78,500 | 78,700 | 71,100 | 74,500 | 4,044 |
| 2020/06/10 | 79,200 | 80,100 | 77,400 | 79,700 | 2,516 |
| 2020/06/09 | 79,900 | 81,600 | 78,500 | 79,200 | 3,383 |
| 2020/06/08 | 76,000 | 79,000 | 75,600 | 77,500 | 4,625 |
| 2020/06/05 | 70,900 | 73,600 | 70,300 | 73,300 | 2,565 |
| 2020/06/04 | 75,000 | 75,000 | 69,100 | 70,200 | 3,959 |
| 2020/06/03 | 70,000 | 72,900 | 70,000 | 72,200 | 4,539 |
| 2020/06/02 | 66,700 | 69,600 | 66,700 | 68,000 | 3,421 |
| 2020/06/01 | 66,700 | 66,700 | 64,600 | 65,500 | 2,334 |
| 2020/05/29 | 67,600 | 68,500 | 66,000 | 66,700 | 3,188 |
| 2020/05/28 | 67,400 | 71,000 | 67,200 | 68,600 | 6,762 |
| 2020/05/27 | 63,000 | 66,300 | 61,500 | 65,700 | 5,639 |
| 2020/05/26 | 59,200 | 61,900 | 59,000 | 61,300 | 4,619 |
| 2020/05/25 | 57,200 | 58,200 | 56,900 | 57,800 | 1,739 |
| 2020/05/22 | 57,100 | 57,400 | 56,000 | 56,600 | 1,462 |
| 2020/05/21 | 58,000 | 58,000 | 56,500 | 57,100 | 1,600 |
| 2020/05/20 | 56,200 | 57,600 | 55,600 | 57,500 | 1,524 |
| 2020/05/19 | 58,100 | 58,500 | 56,300 | 57,000 | 2,203 |
| 2020/05/18 | 53,800 | 56,500 | 53,500 | 56,100 | 2,255 |
| 2020/05/15 | 56,000 | 56,800 | 53,000 | 54,400 | 3,384 |
| 2020/05/14 | 58,200 | 58,400 | 54,500 | 54,800 | 5,620 |
| 2020/05/13 | 59,400 | 59,800 | 58,000 | 58,000 | 3,517 |
| 2020/05/12 | 63,100 | 63,500 | 60,000 | 60,900 | 5,858 |
| 2020/05/11 | 65,000 | 66,800 | 64,300 | 66,800 | 4,190 |
| 2020/05/08 | 59,800 | 62,800 | 59,100 | 62,500 | 4,348 |
| 2020/05/07 | 58,100 | 60,600 | 58,100 | 60,400 | 2,891 |
| 2020/05/01 | 59,600 | 60,200 | 57,200 | 58,100 | 3,064 |
| 2020/04/30 | 58,000 | 60,900 | 57,800 | 60,000 | 4,425 |
| 2020/04/28 | 60,100 | 60,400 | 56,500 | 57,000 | 4,651 |
| 2020/04/27 | 60,700 | 60,800 | 59,400 | 60,100 | 2,891 |
| 2020/04/24 | 61,000 | 61,900 | 58,600 | 60,700 | 3,576 |
| 2020/04/23 | 57,500 | 60,900 | 57,000 | 60,900 | 5,089 |
| 2020/04/22 | 60,300 | 60,700 | 56,200 | 56,500 | 3,481 |
| 2020/04/21 | 65,100 | 65,700 | 59,300 | 61,300 | 5,291 |
| 2020/04/20 | 61,400 | 67,700 | 61,000 | 66,100 | 5,490 |
| 2020/04/17 | 55,500 | 59,500 | 54,400 | 59,400 | 4,032 |
| 2020/04/16 | 55,700 | 55,800 | 52,900 | 54,800 | 3,197 |
| 2020/04/15 | 59,000 | 59,000 | 54,800 | 55,800 | 4,690 |
| 2020/04/14 | 58,600 | 58,900 | 55,900 | 58,200 | 3,020 |
| 2020/04/13 | 58,500 | 60,000 | 57,500 | 58,400 | 2,858 |
| 2020/04/10 | 58,900 | 60,700 | 57,500 | 58,400 | 2,744 |
| 2020/04/09 | 54,300 | 59,300 | 54,300 | 58,900 | 3,513 |
| 2020/04/08 | 54,100 | 55,400 | 50,100 | 53,400 | 4,162 |
| 2020/04/07 | 52,500 | 54,900 | 51,900 | 54,100 | 4,389 |
| 2020/04/06 | 48,150 | 50,700 | 46,800 | 47,900 | 2,649 |
| 2020/04/03 | 51,800 | 51,800 | 48,500 | 49,550 | 1,775 |
| 2020/04/02 | 49,650 | 51,900 | 47,550 | 50,800 | 3,372 |
| 2020/04/01 | 54,100 | 54,500 | 49,900 | 50,900 | 3,668 |
| 2020/03/31 | 53,800 | 54,000 | 51,200 | 53,100 | 2,982 |
| 2020/03/30 | 50,000 | 53,800 | 49,650 | 52,800 | 4,371 |
| 2020/03/27 | 54,400 | 55,700 | 50,000 | 51,600 | 5,195 |
| 2020/03/26 | 55,000 | 57,500 | 51,600 | 54,400 | 6,891 |
| 2020/03/25 | 57,000 | 57,000 | 57,000 | 57,000 | 1,552 |
| 2020/03/24 | 45,050 | 49,950 | 44,050 | 49,950 | 5,825 |
| 2020/03/23 | 41,600 | 45,000 | 40,600 | 42,950 | 10,459 |
| 2020/03/19 | 49,100 | 49,200 | 40,150 | 42,800 | 12,057 |
| 2020/03/18 | 55,500 | 57,500 | 50,000 | 50,000 | 6,948 |
| 2020/03/17 | 55,000 | 56,500 | 53,100 | 55,100 | 6,577 |
| 2020/03/16 | 63,800 | 67,900 | 59,600 | 59,700 | 7,405 |
| 2020/03/13 | 63,000 | 66,000 | 58,500 | 59,800 | 7,934 |
| 2020/03/12 | 78,200 | 79,800 | 73,000 | 73,500 | 4,411 |
| 2020/03/11 | 83,300 | 86,200 | 82,200 | 82,700 | 1,855 |
| 2020/03/10 | 76,100 | 83,400 | 75,000 | 83,000 | 6,045 |
| 2020/03/09 | 90,400 | 91,900 | 84,000 | 85,800 | 4,342 |
| 2020/03/06 | 100,000 | 100,300 | 94,600 | 94,900 | 3,457 |
| 2020/03/05 | 102,300 | 102,500 | 100,900 | 101,100 | 1,588 |
| 2020/03/04 | 99,000 | 102,100 | 99,000 | 101,300 | 1,545 |
| 2020/03/03 | 101,400 | 103,800 | 99,800 | 99,800 | 2,454 |
| 2020/03/02 | 95,600 | 102,900 | 95,500 | 100,600 | 3,489 |
| 2020/02/28 | 100,100 | 101,500 | 96,900 | 97,500 | 6,064 |
| 2020/02/27 | 108,900 | 109,600 | 105,300 | 106,500 | 3,459 |
| 2020/02/26 | 110,400 | 111,300 | 109,300 | 109,800 | 6,174 |
| 2020/02/25 | 112,700 | 115,000 | 112,400 | 113,900 | 2,719 |
| 2020/02/21 | 116,700 | 117,800 | 116,400 | 116,700 | 1,678 |
| 2020/02/20 | 117,800 | 117,900 | 116,500 | 117,100 | 1,276 |
| 2020/02/19 | 115,000 | 117,700 | 115,000 | 117,700 | 1,685 |
| 2020/02/18 | 116,800 | 116,900 | 115,400 | 115,700 | 2,188 |
| 2020/02/17 | 118,500 | 119,400 | 117,200 | 117,200 | 2,015 |
| 2020/02/14 | 120,100 | 120,800 | 119,300 | 119,300 | 1,414 |
| 2020/02/13 | 120,000 | 121,000 | 119,900 | 120,800 | 1,513 |
| 2020/02/12 | 119,300 | 120,300 | 118,600 | 120,100 | 1,385 |
| 2020/02/10 | 119,200 | 119,400 | 117,600 | 119,300 | 1,768 |
| 2020/02/07 | 121,500 | 121,500 | 119,100 | 119,300 | 1,947 |
| 2020/02/06 | 120,600 | 122,200 | 119,300 | 121,500 | 3,578 |
| 2020/02/05 | 117,700 | 119,100 | 117,400 | 118,600 | 2,963 |
| 2020/02/04 | 117,600 | 117,700 | 116,000 | 117,100 | 5,825 |
| 2020/02/03 | 120,100 | 120,300 | 117,600 | 117,600 | 6,108 |
| 2020/01/31 | 121,200 | 122,000 | 120,500 | 120,900 | 7,166 |
| 2020/01/30 | 125,100 | 125,500 | 123,300 | 123,300 | 6,635 |
| 2020/01/29 | 132,700 | 132,800 | 131,400 | 131,400 | 4,648 |
| 2020/01/28 | 130,100 | 132,800 | 130,100 | 132,300 | 4,659 |
| 2020/01/27 | 135,400 | 135,500 | 132,200 | 132,200 | 8,408 |
| 2020/01/24 | 136,600 | 137,000 | 135,700 | 136,600 | 3,188 |
| 2020/01/23 | 136,700 | 136,800 | 136,100 | 136,500 | 2,283 |
| 2020/01/22 | 136,500 | 137,200 | 136,500 | 136,800 | 1,873 |
| 2020/01/21 | 137,000 | 137,200 | 136,500 | 136,600 | 3,685 |
| 2020/01/20 | 136,900 | 137,100 | 136,600 | 137,100 | 1,748 |
| 2020/01/17 | 136,200 | 136,700 | 135,800 | 136,200 | 2,712 |
| 2020/01/16 | 137,900 | 137,900 | 136,200 | 136,200 | 3,407 |
| 2020/01/15 | 138,300 | 138,300 | 137,200 | 137,500 | 1,330 |
| 2020/01/14 | 137,400 | 138,400 | 137,400 | 138,300 | 2,036 |
| 2020/01/10 | 138,600 | 139,000 | 137,300 | 138,000 | 1,214 |
| 2020/01/09 | 137,900 | 138,300 | 137,300 | 138,300 | 1,027 |
| 2020/01/08 | 139,300 | 139,500 | 136,700 | 136,700 | 2,612 |
| 2020/01/07 | 139,500 | 140,000 | 139,000 | 139,200 | 1,737 |
| 2020/01/06 | 138,000 | 139,700 | 137,700 | 139,700 | 2,251 |