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 |
|---|---|---|---|---|---|
| 2026/05/08 | 110,800 | 110,900 | 109,500 | 109,500 | 1,308 |
| 2026/05/07 | 111,200 | 111,400 | 110,600 | 110,700 | 1,407 |
| 2026/05/01 | 112,000 | 112,000 | 110,500 | 111,000 | 1,875 |
| 2026/04/30 | 112,800 | 112,900 | 112,000 | 112,100 | 1,266 |
| 2026/04/28 | 114,400 | 114,600 | 112,200 | 112,700 | 1,680 |
| 2026/04/27 | 115,100 | 115,400 | 114,400 | 115,000 | 1,173 |
| 2026/04/24 | 116,200 | 116,300 | 114,600 | 115,200 | 1,445 |
| 2026/04/23 | 115,800 | 116,500 | 114,900 | 116,500 | 983 |
| 2026/04/22 | 116,000 | 116,000 | 114,700 | 114,800 | 627 |
| 2026/04/21 | 116,100 | 116,400 | 115,000 | 115,400 | 994 |
| 2026/04/20 | 117,000 | 117,000 | 115,800 | 116,200 | 543 |
| 2026/04/17 | 117,200 | 117,200 | 115,400 | 115,800 | 596 |
| 2026/04/16 | 117,000 | 117,600 | 115,600 | 117,200 | 2,251 |
| 2026/04/15 | 116,700 | 117,500 | 115,400 | 117,000 | 5,203 |
| 2026/04/14 | 116,000 | 117,100 | 115,900 | 116,600 | 871 |
| 2026/04/13 | 115,500 | 116,400 | 114,500 | 115,200 | 871 |
| 2026/04/10 | 115,500 | 116,000 | 114,800 | 116,000 | 1,049 |
| 2026/04/09 | 115,800 | 116,000 | 114,900 | 115,300 | 1,332 |
| 2026/04/08 | 113,300 | 115,300 | 112,700 | 115,300 | 1,576 |
| 2026/04/07 | 113,000 | 113,200 | 112,400 | 112,400 | 644 |
| 2026/04/06 | 111,400 | 112,700 | 111,400 | 112,400 | 698 |
| 2026/04/03 | 110,200 | 112,100 | 110,200 | 111,300 | 817 |
| 2026/03/27 | 112,900 | 114,600 | 112,200 | 113,500 | 2,200 |
| 2026/03/26 | 114,700 | 114,800 | 112,400 | 112,900 | 3,104 |
| 2026/03/25 | 113,700 | 115,300 | 113,700 | 114,700 | 1,474 |
| 2026/03/24 | 113,900 | 115,100 | 113,400 | 113,400 | 1,640 |
| 2026/03/23 | 115,800 | 115,800 | 111,900 | 112,200 | 3,166 |
| 2026/03/19 | 118,100 | 118,100 | 116,000 | 116,000 | 1,561 |
| 2026/03/18 | 117,900 | 118,800 | 116,300 | 117,700 | 4,041 |
| 2026/03/17 | 117,800 | 119,000 | 117,700 | 119,000 | 1,469 |
| 2026/03/16 | 118,600 | 119,300 | 117,800 | 118,200 | 1,302 |
| 2026/03/13 | 119,300 | 120,200 | 118,600 | 118,900 | 1,088 |
| 2026/03/12 | 120,500 | 120,500 | 119,300 | 120,000 | 724 |
| 2026/03/11 | 120,300 | 121,500 | 120,200 | 120,500 | 770 |
| 2026/03/10 | 120,500 | 121,000 | 120,000 | 120,700 | 889 |
| 2026/03/09 | 119,400 | 120,500 | 117,800 | 120,000 | 2,447 |
| 2026/03/06 | 121,200 | 121,600 | 120,100 | 120,100 | 1,146 |
| 2026/03/05 | 119,400 | 122,000 | 119,400 | 121,600 | 2,473 |
| 2026/03/04 | 120,100 | 120,100 | 116,700 | 117,600 | 4,379 |
| 2026/03/03 | 122,700 | 122,700 | 120,300 | 120,300 | 1,975 |
| 2026/03/02 | 122,200 | 123,800 | 121,600 | 122,700 | 2,466 |
| 2026/02/27 | 124,100 | 124,100 | 122,200 | 122,300 | 1,455 |
| 2026/02/26 | 124,700 | 124,800 | 123,700 | 123,700 | 1,308 |
| 2026/02/25 | 123,100 | 124,400 | 122,800 | 124,400 | 1,873 |
| 2026/02/24 | 123,700 | 123,900 | 122,900 | 123,100 | 2,104 |
| 2026/02/20 | 125,200 | 125,300 | 123,400 | 123,400 | 2,250 |
| 2026/02/19 | 125,200 | 125,200 | 124,600 | 125,100 | 1,067 |
| 2026/02/18 | 124,900 | 125,400 | 124,700 | 125,200 | 1,177 |
| 2026/02/17 | 125,300 | 125,300 | 124,300 | 124,900 | 1,099 |
| 2026/02/16 | 124,400 | 125,000 | 123,400 | 124,900 | 1,592 |
| 2026/02/13 | 123,900 | 124,500 | 123,100 | 123,800 | 1,518 |
| 2026/02/12 | 123,700 | 124,800 | 123,400 | 123,800 | 1,856 |
| 2026/02/10 | 122,000 | 123,800 | 122,000 | 123,600 | 1,972 |
| 2026/02/09 | 122,300 | 122,900 | 121,900 | 122,000 | 3,474 |
| 2026/02/06 | 121,000 | 121,700 | 120,500 | 121,600 | 1,881 |
| 2026/02/05 | 121,400 | 121,600 | 120,500 | 121,000 | 1,931 |
| 2026/02/04 | 119,700 | 121,100 | 119,600 | 120,700 | 4,679 |
| 2026/02/03 | 120,000 | 120,300 | 119,000 | 119,500 | 3,699 |
| 2026/02/02 | 122,800 | 122,900 | 120,000 | 120,000 | 5,495 |
| 2026/01/30 | 123,800 | 123,800 | 122,700 | 122,800 | 3,312 |
| 2026/01/29 | 123,200 | 124,300 | 122,500 | 124,300 | 4,990 |
| 2026/01/28 | 128,000 | 128,200 | 127,600 | 128,200 | 2,233 |
| 2026/01/27 | 127,700 | 128,000 | 127,200 | 128,000 | 1,471 |
| 2026/01/26 | 127,900 | 127,900 | 127,200 | 127,600 | 1,350 |
| 2026/01/23 | 128,200 | 128,600 | 128,000 | 128,100 | 2,551 |
| 2026/01/22 | 128,200 | 128,500 | 127,800 | 128,100 | 1,853 |
| 2026/01/21 | 128,100 | 128,100 | 127,100 | 127,600 | 2,544 |
| 2026/01/20 | 129,300 | 129,300 | 128,100 | 128,400 | 2,986 |
| 2026/01/19 | 130,000 | 130,000 | 128,900 | 129,200 | 3,388 |
| 2026/01/16 | 130,300 | 130,400 | 129,700 | 130,000 | 2,979 |
| 2026/01/15 | 130,100 | 130,300 | 129,300 | 130,300 | 2,133 |
| 2026/01/14 | 130,000 | 130,300 | 129,500 | 129,700 | 2,818 |
| 2026/01/13 | 128,500 | 130,000 | 127,800 | 130,000 | 2,616 |
| 2026/01/09 | 127,600 | 128,000 | 127,100 | 128,000 | 2,301 |
| 2026/01/08 | 127,700 | 127,700 | 126,900 | 127,200 | 3,063 |
| 2026/01/07 | 126,400 | 127,600 | 126,100 | 127,000 | 3,962 |
| 2026/01/06 | 126,500 | 126,600 | 125,900 | 126,100 | 3,124 |
| 2026/01/05 | 127,600 | 127,600 | 126,000 | 126,200 | 4,719 |
| 2025/12/30 | 127,100 | 127,400 | 126,700 | 127,200 | 1,533 |
| 2025/12/29 | 127,800 | 127,900 | 127,000 | 127,100 | 2,436 |
| 2025/12/26 | 127,500 | 127,800 | 127,000 | 127,500 | 1,770 |
| 2025/12/25 | 126,800 | 127,500 | 126,800 | 127,500 | 910 |
| 2025/12/24 | 126,600 | 127,300 | 126,200 | 126,800 | 1,221 |
| 2025/12/23 | 126,100 | 126,600 | 126,000 | 126,200 | 822 |
| 2025/12/22 | 127,300 | 127,800 | 126,000 | 126,100 | 931 |
| 2025/12/19 | 125,400 | 128,400 | 125,200 | 127,300 | 2,761 |
| 2025/12/18 | 124,800 | 125,400 | 124,600 | 125,400 | 931 |
| 2025/12/17 | 126,300 | 126,300 | 124,800 | 124,800 | 1,809 |
| 2025/12/16 | 127,400 | 127,700 | 126,100 | 126,300 | 1,136 |
| 2025/12/15 | 127,000 | 128,200 | 126,400 | 127,400 | 1,360 |
| 2025/12/12 | 127,000 | 127,900 | 126,800 | 127,600 | 1,491 |
| 2025/12/11 | 127,700 | 127,800 | 126,200 | 126,500 | 1,099 |
| 2025/12/10 | 126,000 | 127,400 | 125,900 | 126,800 | 1,238 |
| 2025/12/09 | 125,900 | 126,000 | 125,000 | 126,000 | 765 |
| 2025/12/08 | 125,200 | 126,400 | 125,100 | 125,900 | 1,120 |
| 2025/12/05 | 125,900 | 126,400 | 125,200 | 125,200 | 823 |
| 2025/12/04 | 126,300 | 126,700 | 125,900 | 125,900 | 1,096 |
| 2025/12/03 | 126,000 | 126,400 | 125,100 | 126,300 | 1,535 |
| 2025/12/02 | 126,100 | 126,400 | 125,700 | 126,300 | 1,664 |
| 2025/12/01 | 128,800 | 128,800 | 126,100 | 126,100 | 2,017 |
| 2025/11/28 | 129,600 | 129,600 | 128,100 | 128,200 | 1,346 |
| 2025/11/27 | 130,100 | 130,200 | 129,100 | 129,400 | 1,270 |
| 2025/11/26 | 128,900 | 129,800 | 128,300 | 129,800 | 846 |
| 2025/11/25 | 128,400 | 129,400 | 128,300 | 128,700 | 788 |
| 2025/11/21 | 128,100 | 128,800 | 127,700 | 128,200 | 1,397 |
| 2025/11/20 | 128,300 | 129,000 | 127,800 | 127,800 | 1,030 |
| 2025/11/19 | 128,800 | 129,500 | 127,700 | 127,900 | 2,532 |
| 2025/11/18 | 132,500 | 132,600 | 129,200 | 129,200 | 2,442 |
| 2025/11/17 | 133,800 | 133,800 | 131,300 | 132,900 | 2,185 |
| 2025/11/14 | 134,200 | 135,100 | 134,200 | 134,500 | 802 |
| 2025/11/13 | 135,900 | 136,300 | 134,700 | 134,900 | 1,529 |
| 2025/11/12 | 136,000 | 136,700 | 135,800 | 135,800 | 759 |
| 2025/11/11 | 133,700 | 135,900 | 133,700 | 135,900 | 1,174 |
| 2025/11/10 | 132,800 | 134,400 | 132,800 | 133,600 | 860 |
| 2025/11/07 | 133,400 | 134,200 | 133,000 | 133,000 | 857 |
| 2025/11/06 | 132,900 | 133,400 | 132,900 | 133,400 | 590 |
| 2025/11/05 | 131,900 | 132,800 | 130,700 | 132,800 | 1,205 |
| 2025/11/04 | 132,000 | 132,000 | 130,700 | 131,800 | 658 |
| 2025/10/31 | 132,300 | 132,700 | 131,000 | 131,700 | 1,567 |
| 2025/10/30 | 131,000 | 132,200 | 130,800 | 131,900 | 877 |
| 2025/10/29 | 132,100 | 132,300 | 130,700 | 131,400 | 1,311 |
| 2025/10/28 | 132,600 | 133,000 | 131,600 | 131,900 | 944 |
| 2025/10/27 | 131,300 | 132,700 | 131,300 | 132,500 | 779 |
| 2025/10/24 | 131,600 | 132,400 | 131,200 | 131,200 | 1,288 |
| 2025/10/23 | 131,400 | 132,000 | 130,900 | 132,000 | 971 |
| 2025/10/22 | 130,100 | 131,600 | 130,000 | 131,000 | 1,199 |
| 2025/10/21 | 129,900 | 130,600 | 129,600 | 130,200 | 701 |
| 2025/10/20 | 130,000 | 130,100 | 129,400 | 129,800 | 1,018 |
| 2025/10/17 | 130,800 | 130,800 | 129,600 | 130,000 | 668 |
| 2025/10/16 | 128,600 | 130,400 | 128,600 | 130,400 | 959 |
| 2025/10/15 | 126,500 | 128,500 | 126,500 | 128,200 | 674 |
| 2025/10/14 | 126,000 | 126,800 | 125,600 | 126,500 | 1,131 |
| 2025/10/10 | 127,300 | 127,800 | 126,400 | 126,700 | 1,840 |
| 2025/10/09 | 127,800 | 128,100 | 127,000 | 127,700 | 913 |
| 2025/10/08 | 129,400 | 129,400 | 127,500 | 127,500 | 1,249 |
| 2025/10/07 | 129,800 | 129,800 | 128,700 | 128,800 | 1,604 |
| 2025/10/06 | 127,600 | 129,400 | 127,600 | 129,200 | 1,468 |
| 2025/10/03 | 127,900 | 128,500 | 127,300 | 127,500 | 624 |
| 2025/10/02 | 127,100 | 128,800 | 126,400 | 127,300 | 3,046 |
| 2025/10/01 | 128,900 | 128,900 | 126,200 | 127,200 | 2,308 |
| 2025/09/30 | 128,600 | 128,800 | 127,700 | 128,700 | 1,779 |
| 2025/09/29 | 130,800 | 130,800 | 128,600 | 128,600 | 1,536 |
| 2025/09/26 | 130,900 | 131,000 | 130,200 | 130,800 | 1,166 |
| 2025/09/25 | 130,400 | 130,900 | 130,200 | 130,900 | 1,052 |
| 2025/09/24 | 131,500 | 131,500 | 130,100 | 130,800 | 1,287 |
| 2025/09/22 | 131,000 | 132,300 | 130,900 | 131,400 | 1,197 |
| 2025/09/19 | 132,300 | 132,600 | 130,700 | 131,100 | 2,040 |
| 2025/09/18 | 133,600 | 133,800 | 132,100 | 132,100 | 2,571 |
| 2025/09/17 | 136,100 | 136,100 | 133,400 | 133,600 | 1,700 |
| 2025/09/16 | 135,300 | 135,900 | 134,500 | 135,900 | 1,288 |
| 2025/09/12 | 135,300 | 135,500 | 134,300 | 135,100 | 1,056 |
| 2025/09/11 | 133,800 | 135,200 | 133,600 | 134,200 | 941 |
| 2025/09/10 | 135,200 | 135,400 | 133,500 | 134,000 | 1,576 |
| 2025/09/09 | 135,300 | 136,100 | 134,400 | 135,200 | 770 |
| 2025/09/08 | 135,700 | 136,100 | 135,200 | 135,200 | 811 |
| 2025/09/05 | 136,100 | 136,400 | 134,600 | 135,500 | 1,997 |
| 2025/09/04 | 136,400 | 137,000 | 135,500 | 136,300 | 1,674 |
| 2025/09/03 | 138,500 | 138,600 | 136,200 | 136,900 | 1,917 |
| 2025/09/02 | 139,000 | 139,600 | 138,100 | 139,600 | 1,176 |
| 2025/09/01 | 141,600 | 141,700 | 138,900 | 139,000 | 1,593 |
| 2025/08/29 | 141,900 | 142,200 | 140,700 | 141,600 | 1,138 |
| 2025/08/28 | 142,000 | 143,300 | 141,600 | 141,900 | 2,688 |
| 2025/08/27 | 141,300 | 141,900 | 140,300 | 141,900 | 1,338 |
| 2025/08/26 | 140,900 | 141,300 | 139,700 | 139,700 | 908 |
| 2025/08/25 | 140,000 | 141,000 | 139,800 | 141,000 | 1,306 |
| 2025/08/22 | 139,900 | 139,900 | 139,100 | 139,900 | 953 |
| 2025/08/21 | 138,800 | 140,000 | 138,400 | 139,600 | 1,579 |
| 2025/08/20 | 138,900 | 139,500 | 138,000 | 138,800 | 1,775 |
| 2025/08/19 | 139,000 | 139,300 | 138,400 | 138,900 | 939 |
| 2025/08/18 | 137,800 | 140,000 | 137,500 | 139,300 | 2,536 |
| 2025/08/15 | 135,900 | 138,000 | 135,900 | 137,800 | 1,609 |
| 2025/08/14 | 134,800 | 135,900 | 134,400 | 135,800 | 971 |
| 2025/08/13 | 135,500 | 135,600 | 134,900 | 135,300 | 1,158 |
| 2025/08/12 | 133,700 | 135,300 | 132,900 | 135,200 | 1,908 |
| 2025/08/08 | 134,000 | 134,000 | 133,100 | 133,300 | 1,301 |
| 2025/08/07 | 134,800 | 135,100 | 134,100 | 134,100 | 1,140 |
| 2025/08/06 | 133,100 | 135,200 | 133,100 | 134,600 | 2,072 |
| 2025/08/05 | 132,000 | 133,200 | 132,000 | 133,100 | 1,271 |
| 2025/08/04 | 131,900 | 132,500 | 131,600 | 132,000 | 1,732 |
| 2025/08/01 | 132,400 | 132,600 | 131,100 | 132,600 | 1,714 |
| 2025/07/31 | 131,000 | 132,800 | 130,600 | 131,900 | 1,977 |
| 2025/07/30 | 129,600 | 133,800 | 129,600 | 131,700 | 6,426 |
| 2025/07/29 | 133,000 | 133,600 | 132,200 | 133,600 | 3,930 |
| 2025/07/28 | 131,900 | 132,500 | 131,300 | 131,600 | 3,331 |
| 2025/07/25 | 130,900 | 131,300 | 130,900 | 130,900 | 1,116 |
| 2025/07/24 | 131,300 | 131,500 | 130,700 | 130,800 | 1,286 |
| 2025/07/23 | 130,600 | 131,500 | 130,600 | 131,000 | 1,413 |
| 2025/07/22 | 130,600 | 131,000 | 130,100 | 130,600 | 1,257 |
| 2025/07/18 | 130,600 | 131,500 | 130,500 | 130,600 | 1,585 |
| 2025/07/17 | 130,000 | 130,600 | 129,800 | 130,600 | 895 |
| 2025/07/16 | 129,700 | 130,200 | 129,200 | 129,800 | 1,640 |
| 2025/07/15 | 130,700 | 131,000 | 129,900 | 129,900 | 2,081 |
| 2025/07/14 | 130,300 | 130,700 | 129,300 | 130,500 | 1,789 |
| 2025/07/11 | 129,300 | 130,500 | 129,200 | 130,500 | 1,526 |
| 2025/07/10 | 128,600 | 129,200 | 128,200 | 129,200 | 803 |
| 2025/07/09 | 127,700 | 128,900 | 127,700 | 128,500 | 1,297 |
| 2025/07/08 | 129,000 | 129,000 | 127,700 | 127,700 | 1,391 |
| 2025/07/07 | 126,900 | 128,500 | 126,500 | 128,500 | 1,803 |
| 2025/07/04 | 126,900 | 127,100 | 126,400 | 126,700 | 1,956 |
| 2025/07/03 | 128,000 | 128,200 | 126,100 | 126,600 | 2,831 |