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 |
|---|---|---|---|---|---|
| 2025/06/13 | 126,500 | 126,500 | 125,500 | 126,100 | 1,944 |
| 2025/06/12 | 126,000 | 126,500 | 125,800 | 126,500 | 962 |
| 2025/06/11 | 125,700 | 126,300 | 125,600 | 126,200 | 1,123 |
| 2025/06/10 | 126,000 | 126,500 | 125,200 | 125,700 | 815 |
| 2025/06/09 | 124,900 | 126,100 | 124,800 | 124,800 | 1,526 |
| 2025/06/06 | 122,900 | 124,700 | 122,900 | 124,400 | 1,326 |
| 2025/06/05 | 121,600 | 123,000 | 121,500 | 123,000 | 1,147 |
| 2025/06/04 | 121,700 | 122,000 | 121,400 | 121,500 | 1,098 |
| 2025/06/03 | 121,800 | 121,800 | 121,400 | 121,500 | 817 |
| 2025/06/02 | 122,200 | 122,300 | 121,300 | 121,900 | 1,635 |
| 2025/05/30 | 123,800 | 124,000 | 122,300 | 122,500 | 2,137 |
| 2025/05/29 | 123,700 | 124,500 | 123,100 | 123,900 | 1,398 |
| 2025/05/28 | 122,400 | 124,100 | 121,800 | 124,100 | 1,734 |
| 2025/05/27 | 121,700 | 122,100 | 121,300 | 122,100 | 431 |
| 2025/05/26 | 120,100 | 121,000 | 120,000 | 120,900 | 502 |
| 2025/05/23 | 119,500 | 120,600 | 119,500 | 119,800 | 1,147 |
| 2025/05/22 | 120,500 | 120,900 | 119,800 | 120,000 | 933 |
| 2025/05/21 | 121,000 | 121,600 | 120,800 | 120,800 | 591 |
| 2025/05/20 | 122,400 | 122,600 | 121,200 | 121,300 | 633 |
| 2025/05/19 | 121,900 | 122,500 | 121,400 | 121,900 | 856 |
| 2025/05/16 | 122,900 | 123,200 | 121,300 | 121,800 | 1,001 |
| 2025/05/15 | 123,800 | 123,800 | 122,100 | 122,900 | 997 |
| 2025/05/14 | 122,400 | 124,000 | 122,400 | 123,800 | 763 |
| 2025/05/13 | 123,700 | 123,700 | 122,600 | 123,100 | 965 |
| 2025/05/12 | 122,900 | 123,700 | 122,500 | 123,700 | 845 |
| 2025/05/09 | 122,000 | 122,800 | 121,600 | 122,800 | 801 |
| 2025/05/08 | 123,100 | 123,100 | 121,400 | 122,100 | 1,149 |
| 2025/05/07 | 123,700 | 123,700 | 122,600 | 122,600 | 1,318 |
| 2025/05/02 | 123,200 | 123,700 | 122,200 | 123,200 | 1,325 |
| 2025/05/01 | 121,500 | 122,900 | 121,300 | 122,900 | 1,354 |
| 2025/04/30 | 119,900 | 121,100 | 119,300 | 121,000 | 906 |
| 2025/04/28 | 118,500 | 119,600 | 118,500 | 119,100 | 1,050 |
| 2025/04/25 | 118,000 | 118,300 | 117,100 | 118,300 | 816 |
| 2025/04/24 | 118,500 | 118,500 | 117,300 | 117,500 | 873 |
| 2025/04/23 | 117,500 | 118,500 | 117,100 | 117,800 | 1,221 |
| 2025/04/22 | 117,000 | 117,400 | 116,100 | 116,600 | 1,356 |
| 2025/04/21 | 116,900 | 118,000 | 116,300 | 117,000 | 1,127 |
| 2025/04/18 | 117,500 | 118,700 | 117,100 | 117,300 | 890 |
| 2025/04/17 | 118,900 | 118,900 | 116,900 | 117,300 | 1,102 |
| 2025/04/16 | 117,700 | 118,900 | 117,500 | 118,500 | 1,010 |
| 2025/04/15 | 120,000 | 120,000 | 118,000 | 118,400 | 1,423 |
| 2025/04/14 | 121,100 | 121,100 | 119,200 | 119,200 | 941 |
| 2025/04/11 | 119,000 | 119,600 | 117,100 | 119,200 | 1,650 |
| 2025/04/10 | 121,000 | 121,000 | 118,100 | 119,100 | 2,307 |
| 2025/04/09 | 117,000 | 117,000 | 115,300 | 116,500 | 2,028 |
| 2025/04/08 | 115,700 | 119,000 | 115,700 | 117,600 | 2,525 |
| 2025/04/07 | 111,000 | 115,000 | 109,200 | 112,700 | 5,834 |
| 2025/04/04 | 120,000 | 120,700 | 117,100 | 118,500 | 3,821 |
| 2025/04/03 | 120,100 | 121,900 | 120,100 | 121,800 | 2,211 |
| 2025/04/02 | 124,300 | 124,300 | 122,800 | 123,600 | 841 |
| 2025/04/01 | 124,500 | 124,900 | 123,700 | 124,300 | 1,105 |
| 2025/03/31 | 125,600 | 125,600 | 123,400 | 123,400 | 2,152 |
| 2025/03/28 | 126,700 | 126,800 | 125,900 | 126,800 | 925 |
| 2025/03/27 | 125,500 | 126,800 | 125,500 | 126,800 | 1,238 |
| 2025/03/26 | 126,200 | 126,200 | 125,100 | 126,100 | 1,035 |
| 2025/03/25 | 126,000 | 126,500 | 125,100 | 125,500 | 1,292 |
| 2025/03/24 | 125,000 | 126,000 | 124,400 | 125,800 | 1,904 |
| 2025/03/21 | 125,600 | 125,700 | 124,200 | 125,000 | 1,349 |
| 2025/03/19 | 124,800 | 125,800 | 124,300 | 125,400 | 2,384 |
| 2025/03/18 | 123,000 | 125,000 | 122,200 | 124,700 | 2,558 |
| 2025/03/17 | 119,500 | 123,000 | 118,800 | 122,600 | 2,086 |
| 2025/03/14 | 121,500 | 121,600 | 120,600 | 121,300 | 1,368 |
| 2025/03/13 | 120,200 | 121,000 | 120,000 | 120,700 | 1,081 |
| 2025/03/12 | 118,800 | 120,100 | 118,600 | 119,700 | 1,999 |
| 2025/03/11 | 117,800 | 118,800 | 117,200 | 118,800 | 1,931 |
| 2025/03/10 | 119,900 | 119,900 | 118,200 | 118,500 | 1,903 |
| 2025/03/07 | 119,900 | 120,200 | 118,800 | 118,800 | 1,857 |
| 2025/03/06 | 120,000 | 120,800 | 119,600 | 119,900 | 1,229 |
| 2025/03/05 | 120,000 | 120,300 | 119,400 | 120,100 | 1,201 |
| 2025/03/04 | 121,200 | 121,300 | 119,600 | 119,800 | 1,969 |
| 2025/03/03 | 122,200 | 122,200 | 120,900 | 121,200 | 934 |
| 2025/02/28 | 121,900 | 122,600 | 120,600 | 121,000 | 1,538 |
| 2025/02/27 | 121,400 | 122,600 | 120,700 | 122,600 | 1,905 |
| 2025/02/26 | 120,800 | 122,200 | 119,800 | 121,400 | 2,627 |
| 2025/02/25 | 120,000 | 121,700 | 120,000 | 121,200 | 2,663 |
| 2025/02/21 | 121,500 | 121,600 | 120,500 | 120,900 | 2,403 |
| 2025/02/20 | 122,700 | 122,700 | 121,600 | 122,200 | 1,619 |
| 2025/02/19 | 123,400 | 123,500 | 122,000 | 122,100 | 1,295 |
| 2025/02/18 | 124,700 | 124,700 | 122,200 | 122,300 | 1,704 |
| 2025/02/17 | 123,900 | 125,000 | 123,600 | 123,800 | 1,336 |
| 2025/02/14 | 123,900 | 124,800 | 123,100 | 123,800 | 1,246 |
| 2025/02/13 | 123,000 | 123,700 | 122,500 | 123,700 | 1,789 |
| 2025/02/12 | 122,000 | 123,200 | 121,900 | 122,500 | 1,868 |
| 2025/02/10 | 123,700 | 124,100 | 122,400 | 122,600 | 3,398 |
| 2025/02/07 | 126,600 | 126,600 | 124,100 | 124,100 | 3,473 |
| 2025/02/06 | 128,100 | 128,500 | 125,900 | 125,900 | 3,379 |
| 2025/02/05 | 127,800 | 128,000 | 126,900 | 127,800 | 3,549 |
| 2025/02/04 | 129,100 | 129,900 | 127,000 | 127,800 | 4,706 |
| 2025/02/03 | 130,000 | 130,200 | 128,100 | 128,600 | 5,199 |
| 2025/01/31 | 125,900 | 130,000 | 125,100 | 129,000 | 7,671 |
| 2025/01/30 | 130,700 | 130,900 | 123,600 | 125,000 | 20,535 |
| 2025/01/29 | 142,000 | 144,200 | 142,000 | 144,100 | 7,042 |
| 2025/01/28 | 142,700 | 142,800 | 141,100 | 141,900 | 5,283 |
| 2025/01/27 | 141,700 | 143,300 | 141,000 | 141,400 | 4,912 |
| 2025/01/24 | 140,400 | 142,100 | 140,000 | 140,000 | 3,926 |
| 2025/01/23 | 140,500 | 140,600 | 138,800 | 139,900 | 3,713 |
| 2025/01/22 | 141,300 | 141,300 | 139,500 | 139,800 | 2,800 |
| 2025/01/21 | 140,200 | 141,200 | 139,500 | 139,800 | 2,348 |
| 2025/01/20 | 139,500 | 140,300 | 139,100 | 139,700 | 2,097 |
| 2025/01/17 | 142,000 | 142,100 | 139,000 | 139,400 | 4,031 |
| 2025/01/16 | 142,100 | 143,200 | 142,000 | 142,700 | 1,681 |
| 2025/01/15 | 145,900 | 145,900 | 141,000 | 141,700 | 4,630 |
| 2025/01/14 | 145,300 | 145,900 | 144,600 | 144,800 | 3,854 |
| 2025/01/10 | 148,600 | 148,700 | 144,100 | 145,000 | 4,925 |
| 2025/01/09 | 149,800 | 149,800 | 148,500 | 148,600 | 3,373 |
| 2025/01/08 | 152,800 | 152,800 | 149,600 | 149,800 | 5,290 |
| 2025/01/07 | 155,100 | 155,100 | 152,700 | 152,700 | 5,542 |
| 2025/01/06 | 154,300 | 156,300 | 154,200 | 154,200 | 4,471 |
| 2024/12/30 | 156,300 | 156,800 | 153,200 | 154,000 | 4,906 |
| 2024/12/27 | 155,800 | 157,500 | 154,700 | 155,800 | 5,003 |
| 2024/12/26 | 153,700 | 155,100 | 153,100 | 155,000 | 2,315 |
| 2024/12/25 | 153,000 | 153,100 | 151,700 | 153,000 | 1,298 |
| 2024/12/24 | 153,600 | 154,900 | 152,600 | 152,600 | 1,607 |
| 2024/12/23 | 151,100 | 153,700 | 150,900 | 153,600 | 2,221 |
| 2024/12/20 | 153,300 | 153,600 | 150,100 | 150,100 | 3,310 |
| 2024/12/19 | 149,600 | 153,700 | 147,400 | 153,700 | 3,339 |
| 2024/12/18 | 149,000 | 150,700 | 148,800 | 149,500 | 1,551 |
| 2024/12/17 | 149,700 | 151,900 | 148,100 | 148,500 | 2,206 |
| 2024/12/16 | 145,600 | 150,400 | 145,600 | 149,700 | 4,222 |
| 2024/12/13 | 144,100 | 145,200 | 143,900 | 145,000 | 2,011 |
| 2024/12/12 | 144,400 | 144,700 | 143,200 | 144,400 | 1,553 |
| 2024/12/11 | 141,600 | 144,000 | 140,900 | 143,500 | 1,496 |
| 2024/12/10 | 142,600 | 142,800 | 141,500 | 142,800 | 1,940 |
| 2024/12/09 | 143,900 | 144,100 | 142,300 | 143,200 | 2,530 |
| 2024/12/06 | 144,500 | 144,700 | 143,000 | 143,900 | 1,659 |
| 2024/12/05 | 146,100 | 146,100 | 144,200 | 144,600 | 1,247 |
| 2024/12/04 | 146,000 | 146,800 | 144,700 | 144,900 | 1,716 |
| 2024/12/03 | 146,000 | 146,100 | 143,300 | 145,600 | 1,847 |
| 2024/12/02 | 146,100 | 146,700 | 145,100 | 145,300 | 1,484 |
| 2024/11/29 | 144,500 | 146,400 | 143,800 | 145,400 | 2,104 |
| 2024/11/28 | 142,100 | 144,500 | 142,100 | 144,500 | 1,773 |
| 2024/11/27 | 143,500 | 143,700 | 141,800 | 142,700 | 1,159 |
| 2024/11/26 | 143,200 | 143,500 | 142,200 | 143,500 | 1,107 |
| 2024/11/25 | 143,200 | 144,400 | 143,000 | 143,000 | 1,823 |
| 2024/11/22 | 141,900 | 142,700 | 140,900 | 142,700 | 905 |
| 2024/11/21 | 142,800 | 143,200 | 140,700 | 141,400 | 1,241 |
| 2024/11/20 | 140,400 | 142,500 | 140,300 | 142,000 | 1,679 |
| 2024/11/19 | 138,900 | 140,400 | 138,100 | 140,400 | 1,584 |
| 2024/11/18 | 140,000 | 140,000 | 137,400 | 138,300 | 1,555 |
| 2024/11/15 | 135,600 | 139,400 | 135,200 | 139,400 | 3,692 |
| 2024/11/14 | 136,100 | 136,100 | 134,200 | 135,600 | 1,470 |
| 2024/11/13 | 136,200 | 136,300 | 134,900 | 135,400 | 1,305 |
| 2024/11/12 | 134,800 | 136,200 | 134,200 | 136,100 | 1,891 |
| 2024/11/11 | 132,300 | 133,300 | 131,900 | 133,300 | 1,427 |
| 2024/11/08 | 131,900 | 132,500 | 131,500 | 132,100 | 1,106 |
| 2024/11/07 | 131,000 | 131,500 | 130,400 | 131,500 | 825 |
| 2024/11/06 | 130,200 | 132,000 | 130,000 | 130,600 | 1,187 |
| 2024/11/05 | 132,600 | 132,600 | 129,500 | 129,800 | 1,967 |
| 2024/11/01 | 131,700 | 132,800 | 131,100 | 131,300 | 1,266 |
| 2024/10/31 | 131,000 | 131,700 | 130,300 | 131,200 | 961 |
| 2024/10/30 | 132,200 | 132,500 | 131,100 | 131,100 | 1,181 |
| 2024/10/29 | 132,000 | 132,600 | 131,300 | 132,600 | 958 |
| 2024/10/28 | 131,100 | 132,700 | 131,000 | 132,700 | 583 |
| 2024/10/25 | 131,300 | 132,000 | 130,800 | 131,200 | 1,084 |
| 2024/10/24 | 130,900 | 133,100 | 130,900 | 131,500 | 1,388 |
| 2024/10/23 | 130,800 | 131,500 | 129,900 | 131,000 | 1,279 |
| 2024/10/22 | 132,100 | 132,500 | 130,100 | 131,000 | 1,665 |
| 2024/10/21 | 133,500 | 133,500 | 132,300 | 132,400 | 710 |
| 2024/10/18 | 133,000 | 134,600 | 132,500 | 133,500 | 1,700 |
| 2024/10/17 | 131,200 | 132,300 | 130,300 | 132,100 | 907 |
| 2024/10/16 | 133,800 | 133,800 | 130,500 | 130,800 | 2,102 |
| 2024/10/15 | 134,200 | 134,200 | 132,400 | 132,400 | 1,089 |
| 2024/10/11 | 132,800 | 134,000 | 132,500 | 133,700 | 1,086 |
| 2024/10/10 | 133,400 | 133,400 | 132,400 | 132,700 | 592 |
| 2024/10/09 | 132,900 | 133,400 | 132,600 | 132,800 | 758 |
| 2024/10/08 | 132,800 | 133,000 | 132,200 | 132,700 | 865 |
| 2024/10/07 | 134,500 | 134,500 | 131,700 | 132,800 | 1,966 |
| 2024/10/04 | 132,800 | 133,900 | 132,700 | 133,100 | 1,835 |
| 2024/10/03 | 130,700 | 132,900 | 130,300 | 131,800 | 2,121 |
| 2024/10/02 | 129,100 | 129,900 | 128,300 | 129,900 | 1,906 |
| 2024/10/01 | 130,000 | 130,400 | 129,200 | 129,800 | 1,207 |
| 2024/09/30 | 129,800 | 129,900 | 127,500 | 129,200 | 4,130 |
| 2024/09/27 | 129,600 | 130,900 | 129,600 | 130,700 | 1,450 |
| 2024/09/26 | 129,900 | 131,000 | 129,700 | 130,300 | 1,887 |
| 2024/09/25 | 129,200 | 130,000 | 128,200 | 129,600 | 3,882 |
| 2024/09/24 | 130,000 | 130,800 | 128,400 | 129,200 | 2,544 |
| 2024/09/20 | 126,100 | 130,600 | 125,900 | 129,700 | 4,590 |
| 2024/09/19 | 125,000 | 126,100 | 124,800 | 125,600 | 2,305 |
| 2024/09/18 | 123,100 | 125,400 | 122,800 | 123,600 | 3,154 |
| 2024/09/17 | 122,900 | 122,900 | 120,700 | 121,700 | 1,411 |
| 2024/09/13 | 122,800 | 123,700 | 122,200 | 122,300 | 1,088 |
| 2024/09/12 | 121,000 | 123,100 | 121,000 | 122,700 | 1,055 |
| 2024/09/11 | 123,500 | 123,500 | 120,600 | 121,100 | 1,795 |
| 2024/09/10 | 121,700 | 124,200 | 121,700 | 123,400 | 1,499 |
| 2024/09/09 | 121,500 | 121,700 | 120,300 | 121,100 | 1,454 |
| 2024/09/06 | 122,500 | 123,100 | 121,600 | 122,100 | 985 |
| 2024/09/05 | 122,200 | 123,700 | 121,000 | 122,500 | 1,778 |
| 2024/09/04 | 122,500 | 123,300 | 121,800 | 122,000 | 1,951 |
| 2024/09/03 | 124,100 | 124,200 | 121,700 | 123,800 | 2,430 |
| 2024/09/02 | 128,000 | 128,000 | 124,300 | 124,300 | 3,082 |
| 2024/08/30 | 127,500 | 128,200 | 126,200 | 127,500 | 3,038 |
| 2024/08/29 | 127,600 | 127,700 | 126,600 | 127,700 | 1,186 |
| 2024/08/28 | 127,500 | 127,800 | 126,300 | 127,000 | 2,732 |
| 2024/08/27 | 124,400 | 127,600 | 123,900 | 127,000 | 2,641 |
| 2024/08/26 | 121,100 | 124,400 | 121,000 | 124,400 | 4,132 |
| 2024/08/23 | 120,900 | 121,200 | 120,100 | 120,800 | 1,039 |
| 2024/08/22 | 121,300 | 121,300 | 119,700 | 120,900 | 1,019 |
| 2024/08/21 | 121,400 | 122,000 | 120,600 | 120,800 | 2,052 |
| 2024/08/20 | 119,300 | 121,500 | 119,100 | 121,400 | 3,544 |
| 2024/08/19 | 120,500 | 121,800 | 118,200 | 119,200 | 5,049 |