日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/03/28 114,400 114,700 112,600 112,900 1,687
2024/03/27 114,600 114,700 113,800 114,100 1,914
2024/03/26 114,700 114,700 113,400 114,300 1,243
2024/03/25 113,000 114,800 112,400 114,800 2,307
2024/03/22 112,100 112,900 111,500 112,600 2,329
2024/03/21 112,000 113,800 110,000 111,900 3,150
2024/03/19 108,000 110,800 107,900 110,800 3,896
2024/03/18 110,100 111,400 107,100 108,300 3,940
2024/03/15 107,100 109,200 106,900 108,300 1,718
2024/03/14 105,700 107,500 105,500 107,500 1,387
2024/03/13 107,400 107,500 104,800 105,500 1,601
2024/03/12 106,300 106,700 105,600 106,700 867
2024/03/11 106,900 107,300 105,900 106,900 1,160
2024/03/08 106,500 108,500 106,400 107,000 1,853
2024/03/07 108,800 108,800 106,300 107,400 2,167
2024/03/06 106,700 108,800 106,600 108,800 1,762
2024/03/05 107,200 107,500 105,900 106,800 1,966
2024/03/04 106,000 107,800 105,700 107,400 2,264
2024/03/01 107,000 107,000 104,900 106,000 2,188
2024/02/29 109,600 109,700 106,100 107,000 3,539
2024/02/28 111,900 111,900 109,000 109,600 2,888
2024/02/27 111,600 112,600 111,200 111,300 2,664
2024/02/26 111,000 112,000 110,900 111,600 1,668
2024/02/22 110,200 111,000 109,300 110,800 1,238
2024/02/21 110,300 110,700 109,500 110,700 1,468
2024/02/20 110,700 111,200 109,500 109,600 2,484
2024/02/19 111,300 112,000 109,700 110,800 2,017
2024/02/16 110,400 111,400 109,900 110,300 1,288
2024/02/15 112,700 112,700 110,500 110,900 2,260
2024/02/14 113,000 113,300 112,300 112,800 691
2024/02/13 113,000 114,100 112,900 113,500 920
2024/02/09 113,200 114,200 113,000 113,000 1,012
2024/02/08 113,400 114,000 113,000 113,000 506
2024/02/07 114,200 114,900 113,400 113,400 659
2024/02/06 113,700 114,900 113,700 114,300 531
2024/02/05 114,500 114,600 113,600 113,700 912
2024/02/02 113,000 114,600 113,000 114,200 1,138
2024/02/01 114,000 115,100 112,600 112,700 2,937
2024/01/31 115,900 116,600 114,800 115,200 1,790
2024/01/30 118,100 118,300 116,000 116,500 2,562
2024/01/29 120,700 120,900 119,400 120,200 2,705
2024/01/26 119,600 121,000 118,700 120,200 2,134
2024/01/25 120,700 121,400 119,600 120,300 3,424
2024/01/24 121,100 123,100 120,800 121,100 3,146
2024/01/23 120,000 121,700 119,400 121,300 2,333
2024/01/22 117,400 120,800 117,300 120,000 2,421
2024/01/19 115,000 117,400 114,800 117,400 2,900
2024/01/18 115,000 116,300 114,600 114,800 1,348
2024/01/17 115,600 116,000 114,900 115,100 1,776
2024/01/16 115,500 116,900 115,100 116,000 1,363
2024/01/15 113,600 115,500 113,600 115,300 1,145
2024/01/12 113,300 114,600 113,000 113,600 1,491
2024/01/11 112,900 113,800 111,800 113,800 1,548
2024/01/10 114,400 114,900 112,800 112,800 1,140
2024/01/09 113,800 114,300 112,800 113,800 1,651
2024/01/05 111,500 113,400 110,900 112,900 1,617
2024/01/04 111,400 112,100 110,800 111,400 1,003
2023/12/29 111,700 111,800 110,700 111,400 801
2023/12/28 109,900 111,800 109,800 111,700 1,109
2023/12/27 107,100 109,600 106,800 109,400 2,907
2023/12/26 106,600 107,900 106,500 107,900 1,079
2023/12/25 107,600 107,600 106,100 106,100 891
2023/12/22 107,500 107,700 106,700 107,200 2,210
2023/12/21 108,900 109,200 106,500 107,200 2,948
2023/12/20 106,900 109,500 106,600 108,900 2,775
2023/12/19 108,800 109,500 105,600 106,800 3,833
2023/12/18 108,000 108,800 107,700 108,800 1,358
2023/12/15 107,100 109,400 106,300 109,200 3,333
2023/12/14 107,800 108,700 106,800 106,800 865
2023/12/13 108,700 109,400 108,000 108,000 658
2023/12/12 108,300 109,800 108,100 109,300 1,087
2023/12/11 107,600 109,200 107,500 109,100 1,706
2023/12/08 106,500 107,800 105,900 107,600 1,364
2023/12/07 107,000 107,000 106,100 106,800 892
2023/12/06 107,600 107,900 106,000 107,500 1,248
2023/12/05 107,800 108,100 106,900 107,600 1,018
2023/12/04 107,100 107,700 106,200 107,700 962
2023/12/01 107,200 107,400 105,900 106,000 959
2023/11/30 105,300 107,200 104,200 107,200 1,646
2023/11/29 106,300 106,300 105,000 106,100 664
2023/11/28 105,200 106,400 104,900 106,400 1,064
2023/11/27 105,000 105,200 104,700 104,700 568
2023/11/24 105,000 105,300 104,400 104,500 508
2023/11/22 104,300 105,000 103,400 105,000 794
2023/11/21 105,700 105,700 104,200 104,400 1,238
2023/11/20 106,200 106,500 104,900 105,300 1,103
2023/11/17 107,100 107,500 106,200 106,200 660
2023/11/16 106,200 107,000 105,500 107,000 484
2023/11/15 105,800 107,100 105,300 105,700 701
2023/11/14 103,900 106,400 103,200 105,800 1,305
2023/11/13 102,900 103,900 102,500 103,300 607
2023/11/10 101,900 102,800 101,500 102,400 668
2023/11/09 101,500 102,300 100,700 101,900 1,199
2023/11/08 103,400 103,400 101,500 101,700 1,855
2023/11/07 104,400 104,400 101,900 103,200 2,371
2023/11/06 104,900 105,100 103,600 104,000 1,628
2023/11/02 105,300 106,200 103,000 103,700 2,298
2023/11/01 105,700 107,200 104,000 104,000 1,886
2023/10/31 105,800 105,800 104,000 104,600 1,598
2023/10/30 107,200 107,200 104,100 105,000 1,737
2023/10/27 106,600 107,300 106,100 107,000 1,154
2023/10/26 106,300 106,300 104,400 105,300 944
2023/10/25 105,700 106,600 104,800 106,300 1,117
2023/10/24 104,100 105,100 102,600 104,400 1,733
2023/10/23 106,000 106,400 104,200 104,200 1,476
2023/10/20 107,800 108,200 105,900 105,900 1,043
2023/10/19 109,000 109,300 107,400 107,800 726
2023/10/18 108,800 109,400 108,300 108,800 981
2023/10/17 108,400 108,600 106,300 107,900 1,041
2023/10/16 108,700 109,800 106,600 107,100 1,595
2023/10/13 109,400 110,700 108,600 108,700 904
2023/10/12 111,000 111,200 109,200 109,200 629
2023/10/11 109,700 111,700 109,200 110,400 936
2023/10/10 109,800 110,300 109,300 109,700 860
2023/10/06 110,600 110,800 108,900 109,600 771
2023/10/05 111,900 112,100 109,300 109,600 2,031
2023/10/04 111,700 112,700 109,100 109,500 1,913
2023/10/03 115,300 115,300 113,000 113,000 912
2023/10/02 116,800 117,100 115,200 115,300 524
2023/09/29 115,800 117,500 115,800 116,200 940
2023/09/28 116,200 116,800 115,500 115,800 775
2023/09/27 116,500 116,900 115,700 116,500 697
2023/09/26 116,800 117,300 115,800 116,500 626
2023/09/25 116,600 117,500 116,100 116,100 582
2023/09/22 116,300 117,600 115,400 117,200 705
2023/09/21 115,900 116,900 115,700 116,300 616
2023/09/20 115,400 115,800 114,700 115,300 554
2023/09/19 113,000 114,900 112,800 114,900 823
2023/09/15 115,000 115,200 112,400 113,000 1,507
2023/09/14 115,500 115,900 114,100 115,000 880
2023/09/13 116,900 117,700 115,200 115,200 712
2023/09/12 117,500 117,600 115,600 116,500 591
2023/09/11 117,900 118,300 116,000 117,300 969
2023/09/08 118,500 118,600 117,200 117,600 1,295
2023/09/07 118,200 119,200 117,800 118,300 3,873
2023/09/06 115,500 118,400 115,500 117,800 2,738
2023/09/05 115,600 117,000 114,800 116,100 1,355
2023/09/04 115,500 116,900 114,600 116,200 1,825
2023/09/01 114,100 115,800 114,100 115,500 1,098
2023/08/31 115,200 115,900 114,600 114,600 840
2023/08/30 116,200 116,200 115,200 115,700 837
2023/08/29 115,100 116,400 114,200 116,200 987
2023/08/28 116,400 116,500 114,700 115,400 1,517
2023/08/25 116,100 116,100 115,200 115,600 1,047
2023/08/24 115,400 116,600 115,100 116,500 927
2023/08/23 114,200 115,000 113,800 115,000 648
2023/08/22 114,400 114,400 113,000 113,900 860
2023/08/21 113,000 113,900 112,200 113,300 2,291
2023/08/18 112,900 113,700 112,200 113,400 874
2023/08/17 113,100 113,300 111,800 112,800 1,013
2023/08/16 111,700 112,800 111,400 112,300 901
2023/08/15 111,700 111,900 110,800 111,700 740
2023/08/14 111,500 111,700 110,400 111,100 699
2023/08/10 109,300 111,100 109,000 111,000 1,218
2023/08/09 108,300 108,600 107,400 108,400 790
2023/08/08 109,500 109,500 107,800 108,300 576
2023/08/07 107,900 108,800 107,500 108,600 582
2023/08/04 107,800 108,700 107,800 108,400 767
2023/08/03 109,000 109,000 107,400 107,500 495
2023/08/02 107,600 109,400 107,600 109,000 1,076
2023/08/01 109,000 109,600 107,300 108,300 947
2023/07/31 110,000 110,600 108,300 108,400 1,318
2023/07/28 110,000 110,000 107,700 109,900 2,843
2023/07/27 111,200 112,600 110,300 112,600 2,228
2023/07/26 111,000 112,300 110,700 111,800 1,321
2023/07/25 110,000 111,300 109,200 111,000 1,463
2023/07/24 108,800 111,600 106,800 109,400 6,273
2023/07/21 104,000 104,000 103,000 103,400 680
2023/07/20 103,300 104,100 103,200 103,500 759
2023/07/19 102,300 103,200 102,200 103,200 608
2023/07/18 102,500 102,700 101,800 102,300 843
2023/07/14 102,500 103,200 101,900 102,400 756
2023/07/13 102,000 102,500 101,300 102,500 900
2023/07/12 102,600 103,200 102,000 102,000 810
2023/07/11 102,500 104,000 102,500 103,200 831
2023/07/10 103,400 103,900 102,500 102,900 1,447
2023/07/07 103,700 104,000 102,900 102,900 670
2023/07/06 103,700 104,000 102,900 102,900 602
2023/07/05 105,200 105,500 103,700 104,200 563
2023/07/04 104,800 106,300 104,800 105,500 965
2023/07/03 104,400 105,500 104,400 104,900 937
2023/06/30 103,500 104,200 102,700 104,000 946
2023/06/29 102,400 104,300 102,200 103,100 2,263
2023/06/28 102,500 103,100 101,900 102,400 2,827
2023/06/27 101,600 102,900 101,600 102,900 3,123
2023/06/26 100,300 101,600 100,000 101,500 1,875
2023/06/23 100,300 100,800 100,000 100,300 808
2023/06/22 101,200 101,300 100,000 100,600 1,611
2023/06/21 101,300 101,500 100,900 101,500 736
2023/06/20 101,300 101,500 100,800 101,500 562
2023/06/19 101,400 101,700 100,300 101,300 899
2023/06/16 100,900 101,500 100,100 101,400 1,071
2023/06/15 100,300 101,700 100,300 100,900 826
2023/06/14 101,900 102,200 100,000 100,600 1,556
2023/06/13 101,000 101,600 100,100 101,300 1,406
2023/06/12 101,600 101,600 99,700 100,800 1,157
2023/06/09 100,000 101,200 99,900 101,100 1,543
2023/06/08 99,900 99,900 98,100 98,900 1,439
2023/06/07 99,900 100,100 99,500 99,600 1,513
2023/06/06 100,500 100,500 99,400 99,900 890

このページの先頭へ