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 |
|---|---|---|---|---|---|
| 2021/12/30 | 78,700 | 79,500 | 78,100 | 78,700 | 2,478 |
| 2021/12/29 | 77,900 | 79,400 | 77,900 | 78,900 | 2,422 |
| 2021/12/28 | 77,500 | 78,500 | 76,900 | 77,400 | 4,180 |
| 2021/12/27 | 77,400 | 77,500 | 76,300 | 77,500 | 1,735 |
| 2021/12/24 | 79,900 | 79,900 | 77,800 | 77,800 | 2,143 |
| 2021/12/23 | 78,300 | 79,400 | 78,000 | 78,600 | 3,494 |
| 2021/12/22 | 77,500 | 78,900 | 77,100 | 78,300 | 1,865 |
| 2021/12/21 | 77,200 | 78,200 | 76,300 | 77,300 | 1,570 |
| 2021/12/20 | 79,900 | 79,900 | 76,500 | 77,200 | 3,496 |
| 2021/12/17 | 80,600 | 80,700 | 78,400 | 80,400 | 2,259 |
| 2021/12/16 | 81,700 | 81,800 | 79,500 | 80,400 | 1,918 |
| 2021/12/15 | 81,000 | 81,700 | 80,100 | 81,400 | 1,287 |
| 2021/12/14 | 81,400 | 81,400 | 80,100 | 80,800 | 4,804 |
| 2021/12/13 | 84,300 | 84,600 | 81,800 | 81,800 | 1,281 |
| 2021/12/10 | 84,800 | 84,900 | 83,300 | 84,100 | 1,343 |
| 2021/12/09 | 85,600 | 86,000 | 84,600 | 85,500 | 2,345 |
| 2021/12/08 | 86,000 | 86,400 | 84,200 | 85,600 | 1,176 |
| 2021/12/07 | 82,600 | 84,900 | 82,600 | 84,800 | 1,413 |
| 2021/12/06 | 82,900 | 83,300 | 81,900 | 82,700 | 1,949 |
| 2021/12/03 | 80,500 | 83,300 | 80,500 | 82,900 | 1,423 |
| 2021/12/02 | 83,000 | 83,000 | 80,500 | 80,500 | 1,745 |
| 2021/12/01 | 81,400 | 84,200 | 81,400 | 83,400 | 1,331 |
| 2021/11/30 | 84,300 | 85,700 | 81,700 | 81,900 | 2,787 |
| 2021/11/29 | 86,100 | 86,400 | 82,500 | 83,000 | 3,955 |
| 2021/11/26 | 89,900 | 90,000 | 87,400 | 88,800 | 1,856 |
| 2021/11/25 | 89,000 | 89,600 | 88,500 | 89,600 | 687 |
| 2021/11/24 | 90,100 | 90,300 | 88,400 | 89,000 | 878 |
| 2021/11/22 | 90,500 | 90,700 | 89,600 | 90,100 | 1,277 |
| 2021/11/19 | 91,800 | 91,800 | 90,300 | 90,700 | 695 |
| 2021/11/18 | 92,900 | 92,900 | 91,200 | 91,900 | 433 |
| 2021/11/17 | 93,300 | 93,300 | 91,900 | 91,900 | 444 |
| 2021/11/16 | 93,600 | 93,700 | 92,700 | 92,700 | 519 |
| 2021/11/15 | 92,900 | 94,100 | 92,800 | 93,400 | 690 |
| 2021/11/12 | 92,600 | 93,400 | 92,300 | 92,300 | 527 |
| 2021/11/11 | 93,500 | 93,500 | 92,100 | 92,100 | 2,875 |
| 2021/11/10 | 93,000 | 93,300 | 92,300 | 92,700 | 594 |
| 2021/11/09 | 94,300 | 94,700 | 93,200 | 93,600 | 744 |
| 2021/11/08 | 94,000 | 94,800 | 92,700 | 94,700 | 3,373 |
| 2021/11/05 | 96,000 | 96,500 | 94,700 | 94,700 | 439 |
| 2021/11/04 | 96,100 | 96,500 | 95,600 | 96,200 | 628 |
| 2021/11/02 | 97,500 | 98,000 | 96,200 | 96,200 | 1,138 |
| 2021/11/01 | 97,500 | 97,500 | 96,100 | 96,800 | 670 |
| 2021/10/29 | 95,300 | 97,500 | 94,900 | 97,500 | 3,591 |
| 2021/10/28 | 93,900 | 94,900 | 92,900 | 94,900 | 927 |
| 2021/10/27 | 93,700 | 94,300 | 92,700 | 93,700 | 1,591 |
| 2021/10/26 | 94,300 | 94,300 | 92,900 | 92,900 | 586 |
| 2021/10/25 | 93,600 | 94,000 | 92,800 | 93,500 | 820 |
| 2021/10/22 | 93,600 | 93,900 | 92,000 | 92,400 | 1,552 |
| 2021/10/21 | 94,100 | 95,100 | 92,500 | 93,100 | 1,669 |
| 2021/10/20 | 94,900 | 95,700 | 94,000 | 94,200 | 1,240 |
| 2021/10/19 | 95,400 | 95,400 | 93,400 | 95,000 | 3,435 |
| 2021/10/18 | 92,700 | 93,900 | 92,000 | 93,900 | 3,068 |
| 2021/10/15 | 90,600 | 92,400 | 90,600 | 92,400 | 518 |
| 2021/10/14 | 92,200 | 92,400 | 90,600 | 91,000 | 1,552 |
| 2021/10/13 | 91,300 | 92,200 | 90,600 | 92,200 | 729 |
| 2021/10/12 | 91,700 | 91,900 | 90,300 | 91,100 | 327 |
| 2021/10/11 | 90,300 | 91,800 | 89,800 | 91,700 | 600 |
| 2021/10/08 | 90,300 | 91,800 | 89,800 | 90,000 | 692 |
| 2021/10/07 | 90,800 | 91,300 | 90,100 | 90,400 | 564 |
| 2021/10/06 | 92,300 | 93,100 | 90,000 | 90,900 | 937 |
| 2021/10/05 | 93,100 | 93,100 | 90,700 | 92,100 | 1,539 |
| 2021/10/04 | 92,500 | 94,600 | 92,200 | 93,800 | 1,282 |
| 2021/10/01 | 95,800 | 95,800 | 91,900 | 92,100 | 1,195 |
| 2021/09/30 | 94,400 | 95,700 | 93,600 | 94,800 | 1,253 |
| 2021/09/29 | 94,500 | 95,200 | 93,800 | 94,400 | 787 |
| 2021/09/28 | 95,100 | 95,600 | 93,800 | 95,000 | 2,917 |
| 2021/09/27 | 92,700 | 95,400 | 92,700 | 94,600 | 2,889 |
| 2021/09/24 | 90,200 | 92,800 | 90,200 | 92,000 | 987 |
| 2021/09/22 | 90,900 | 91,500 | 90,100 | 90,100 | 958 |
| 2021/09/21 | 91,400 | 92,000 | 90,700 | 91,500 | 793 |
| 2021/09/17 | 91,100 | 92,500 | 91,000 | 92,500 | 939 |
| 2021/09/16 | 92,400 | 92,400 | 90,500 | 91,100 | 660 |
| 2021/09/15 | 92,600 | 93,300 | 91,400 | 91,400 | 955 |
| 2021/09/14 | 92,200 | 93,300 | 91,300 | 93,100 | 763 |
| 2021/09/13 | 90,900 | 92,800 | 90,900 | 92,200 | 777 |
| 2021/09/10 | 91,200 | 92,200 | 91,000 | 91,000 | 500 |
| 2021/09/09 | 91,300 | 91,900 | 91,300 | 91,400 | 322 |
| 2021/09/08 | 92,500 | 92,500 | 91,200 | 91,900 | 1,425 |
| 2021/09/07 | 93,600 | 93,900 | 92,700 | 92,700 | 1,336 |
| 2021/09/06 | 93,500 | 94,200 | 93,400 | 93,600 | 2,668 |
| 2021/09/03 | 91,100 | 93,500 | 91,100 | 92,500 | 2,238 |
| 2021/09/02 | 92,700 | 93,200 | 91,600 | 91,600 | 1,258 |
| 2021/09/01 | 92,900 | 92,900 | 91,100 | 91,200 | 1,418 |
| 2021/08/31 | 94,300 | 94,900 | 91,800 | 92,000 | 1,463 |
| 2021/08/30 | 91,200 | 93,600 | 91,200 | 93,600 | 1,535 |
| 2021/08/27 | 90,900 | 91,900 | 90,200 | 91,600 | 1,411 |
| 2021/08/26 | 87,800 | 90,900 | 87,800 | 90,600 | 1,913 |
| 2021/08/25 | 86,500 | 87,900 | 86,500 | 87,000 | 811 |
| 2021/08/24 | 85,600 | 87,500 | 85,300 | 86,300 | 1,393 |
| 2021/08/23 | 85,600 | 86,100 | 84,600 | 84,600 | 1,312 |
| 2021/08/20 | 86,500 | 86,800 | 85,200 | 85,700 | 1,301 |
| 2021/08/19 | 87,000 | 87,700 | 86,500 | 86,500 | 916 |
| 2021/08/18 | 86,600 | 88,500 | 86,200 | 88,000 | 1,211 |
| 2021/08/17 | 88,500 | 89,100 | 86,500 | 86,500 | 961 |
| 2021/08/16 | 88,300 | 88,500 | 87,200 | 88,500 | 983 |
| 2021/08/13 | 88,400 | 88,600 | 87,400 | 88,300 | 502 |
| 2021/08/12 | 88,400 | 88,600 | 87,200 | 88,100 | 831 |
| 2021/08/11 | 87,200 | 88,900 | 87,000 | 88,000 | 960 |
| 2021/08/10 | 86,000 | 87,400 | 86,000 | 86,900 | 991 |
| 2021/08/06 | 88,000 | 88,000 | 86,200 | 86,300 | 1,205 |
| 2021/08/05 | 86,900 | 88,500 | 86,600 | 88,000 | 1,611 |
| 2021/08/04 | 87,200 | 87,600 | 86,400 | 86,900 | 929 |
| 2021/08/03 | 89,600 | 89,600 | 87,000 | 87,300 | 1,157 |
| 2021/08/02 | 90,700 | 90,800 | 89,700 | 89,700 | 1,149 |
| 2021/07/30 | 91,000 | 91,500 | 89,700 | 91,200 | 940 |
| 2021/07/29 | 90,800 | 92,300 | 90,400 | 90,400 | 4,286 |
| 2021/07/28 | 91,200 | 91,800 | 90,500 | 91,800 | 891 |
| 2021/07/27 | 90,600 | 92,100 | 90,500 | 91,100 | 903 |
| 2021/07/26 | 92,000 | 92,000 | 90,600 | 90,700 | 1,196 |
| 2021/07/21 | 91,700 | 92,400 | 90,800 | 91,200 | 1,247 |
| 2021/07/20 | 92,000 | 92,400 | 90,900 | 91,400 | 1,771 |
| 2021/07/19 | 95,000 | 95,300 | 93,000 | 93,000 | 1,853 |
| 2021/07/16 | 95,800 | 96,500 | 95,000 | 95,800 | 726 |
| 2021/07/15 | 96,600 | 97,000 | 95,600 | 95,900 | 598 |
| 2021/07/14 | 96,300 | 97,100 | 95,800 | 96,300 | 765 |
| 2021/03/22 | 89,000 | 90,000 | 88,000 | 88,700 | 1,394 |
| 2021/03/19 | 88,000 | 90,300 | 87,700 | 89,400 | 1,920 |
| 2021/03/18 | 87,900 | 89,600 | 87,100 | 88,600 | 1,434 |
| 2021/03/17 | 87,700 | 88,800 | 85,200 | 88,000 | 1,791 |
| 2021/03/16 | 85,300 | 87,600 | 84,400 | 87,600 | 2,023 |
| 2021/03/15 | 86,300 | 86,700 | 84,100 | 85,300 | 1,385 |
| 2021/03/12 | 85,000 | 85,600 | 83,200 | 85,600 | 1,962 |
| 2021/03/11 | 83,400 | 84,500 | 82,200 | 84,500 | 844 |
| 2021/03/10 | 84,600 | 84,600 | 83,100 | 83,400 | 1,139 |
| 2021/03/09 | 84,100 | 86,300 | 83,800 | 84,400 | 2,263 |
| 2021/03/08 | 85,500 | 86,300 | 83,400 | 83,800 | 1,548 |
| 2021/03/05 | 84,200 | 84,200 | 80,000 | 84,000 | 3,789 |
| 2021/03/04 | 86,700 | 88,400 | 84,700 | 85,700 | 2,148 |
| 2021/03/03 | 86,300 | 88,600 | 86,100 | 88,400 | 1,812 |
| 2021/03/02 | 90,000 | 91,500 | 86,100 | 86,700 | 2,822 |
| 2021/03/01 | 92,200 | 92,900 | 89,300 | 89,400 | 2,305 |
| 2021/02/26 | 92,000 | 92,900 | 89,300 | 91,000 | 5,222 |
| 2021/02/25 | 92,100 | 94,800 | 91,700 | 94,400 | 3,027 |
| 2021/02/24 | 88,300 | 91,500 | 88,000 | 91,100 | 5,567 |
| 2021/02/22 | 84,900 | 87,700 | 84,900 | 86,800 | 1,859 |
| 2021/02/19 | 82,700 | 84,700 | 81,200 | 83,900 | 1,584 |
| 2021/02/18 | 88,000 | 88,600 | 83,500 | 83,500 | 4,007 |
| 2021/02/17 | 87,000 | 89,200 | 86,500 | 87,800 | 4,488 |
| 2021/02/16 | 84,800 | 87,600 | 84,800 | 85,500 | 3,496 |
| 2021/02/15 | 81,600 | 84,100 | 81,000 | 84,000 | 3,202 |
| 2021/02/12 | 79,200 | 80,800 | 78,800 | 80,100 | 2,228 |
| 2021/02/10 | 76,000 | 78,600 | 75,600 | 78,400 | 2,319 |
| 2021/02/09 | 75,800 | 76,600 | 74,900 | 76,300 | 2,380 |
| 2021/02/08 | 74,300 | 77,200 | 74,300 | 75,800 | 2,145 |
| 2021/02/05 | 71,500 | 74,300 | 71,500 | 73,800 | 2,288 |
| 2021/02/04 | 70,800 | 72,000 | 70,700 | 71,000 | 1,233 |
| 2021/02/03 | 69,300 | 70,900 | 68,800 | 70,200 | 1,605 |
| 2021/02/02 | 69,700 | 69,700 | 68,700 | 68,700 | 989 |
| 2021/02/01 | 69,000 | 70,000 | 68,200 | 68,900 | 823 |
| 2021/01/29 | 69,300 | 70,100 | 68,600 | 68,900 | 848 |
| 2021/01/28 | 68,000 | 69,300 | 68,000 | 69,300 | 1,114 |
| 2021/01/27 | 68,500 | 69,000 | 68,000 | 69,000 | 1,115 |
| 2021/01/26 | 69,200 | 70,400 | 68,100 | 68,400 | 1,520 |
| 2021/01/25 | 69,000 | 69,500 | 68,200 | 68,400 | 1,145 |
| 2021/01/22 | 69,000 | 70,600 | 68,600 | 69,100 | 1,779 |
| 2021/01/21 | 69,100 | 69,500 | 68,600 | 68,600 | 788 |
| 2021/01/20 | 68,600 | 69,400 | 68,400 | 68,700 | 704 |
| 2021/01/19 | 68,500 | 69,400 | 68,500 | 68,500 | 926 |
| 2021/01/18 | 67,500 | 68,100 | 67,200 | 68,100 | 512 |
| 2021/01/15 | 67,400 | 67,900 | 66,900 | 67,500 | 937 |
| 2021/01/14 | 67,500 | 67,900 | 67,200 | 67,400 | 679 |
| 2021/01/13 | 68,600 | 68,600 | 67,500 | 67,500 | 974 |
| 2021/01/12 | 68,000 | 69,000 | 67,800 | 68,300 | 953 |
| 2021/01/08 | 67,000 | 68,400 | 67,000 | 68,200 | 1,098 |
| 2021/01/07 | 68,000 | 68,600 | 67,200 | 67,200 | 781 |
| 2021/01/06 | 67,400 | 69,400 | 67,400 | 67,400 | 1,380 |
| 2021/01/05 | 66,900 | 68,400 | 66,900 | 68,400 | 1,138 |
| 2021/01/04 | 68,500 | 68,900 | 67,000 | 67,000 | 1,209 |