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 |
|---|---|---|---|---|---|
| 2022/12/30 | 107,700 | 108,400 | 107,100 | 108,000 | 616 |
| 2022/12/29 | 107,600 | 107,900 | 106,700 | 106,800 | 1,071 |
| 2022/12/28 | 107,500 | 109,200 | 107,000 | 108,800 | 2,290 |
| 2022/12/27 | 105,200 | 109,000 | 105,000 | 109,000 | 2,247 |
| 2022/12/26 | 103,400 | 105,200 | 103,300 | 105,100 | 969 |
| 2022/12/23 | 105,600 | 105,700 | 103,400 | 104,100 | 1,208 |
| 2022/12/22 | 103,500 | 106,000 | 102,100 | 105,700 | 4,460 |
| 2022/12/21 | 104,200 | 106,700 | 103,800 | 104,000 | 2,682 |
| 2022/12/20 | 108,900 | 109,500 | 102,800 | 104,100 | 1,971 |
| 2022/12/19 | 109,300 | 109,800 | 107,600 | 108,600 | 1,067 |
| 2022/12/16 | 107,900 | 110,400 | 107,500 | 110,200 | 2,130 |
| 2022/12/15 | 107,000 | 108,600 | 106,500 | 108,400 | 1,139 |
| 2022/12/14 | 104,100 | 107,900 | 104,000 | 107,500 | 1,815 |
| 2022/12/13 | 105,400 | 105,500 | 103,700 | 104,200 | 547 |
| 2022/12/12 | 104,900 | 105,200 | 103,800 | 105,100 | 648 |
| 2022/12/09 | 105,000 | 106,100 | 104,600 | 105,500 | 1,137 |
| 2022/12/08 | 103,700 | 104,900 | 102,800 | 104,500 | 591 |
| 2022/12/07 | 103,400 | 104,600 | 103,100 | 104,200 | 844 |
| 2022/12/06 | 102,900 | 103,500 | 102,600 | 103,500 | 474 |
| 2022/12/05 | 101,500 | 103,700 | 101,500 | 103,600 | 798 |
| 2022/12/02 | 102,700 | 102,800 | 101,700 | 101,800 | 591 |
| 2022/12/01 | 102,900 | 104,000 | 102,100 | 102,600 | 1,123 |
| 2022/11/30 | 102,900 | 104,300 | 102,500 | 102,500 | 586 |
| 2022/11/29 | 102,800 | 104,500 | 102,000 | 104,400 | 907 |
| 2022/11/28 | 101,700 | 102,500 | 101,700 | 102,400 | 730 |
| 2022/11/25 | 101,100 | 101,600 | 100,600 | 101,300 | 925 |
| 2022/11/24 | 101,000 | 101,400 | 100,700 | 100,700 | 889 |
| 2022/11/22 | 101,800 | 102,000 | 100,200 | 101,200 | 729 |
| 2022/11/21 | 101,500 | 102,900 | 101,500 | 102,000 | 412 |
| 2022/11/18 | 101,300 | 102,800 | 101,100 | 102,000 | 276 |
| 2022/11/17 | 100,000 | 102,300 | 99,700 | 101,400 | 598 |
| 2022/11/16 | 100,900 | 101,500 | 99,600 | 99,900 | 1,253 |
| 2022/11/15 | 101,300 | 102,000 | 100,600 | 100,700 | 1,016 |
| 2022/11/14 | 104,200 | 104,400 | 101,200 | 101,600 | 1,536 |
| 2022/11/11 | 103,000 | 104,900 | 103,000 | 104,700 | 1,659 |
| 2022/11/10 | 102,000 | 103,300 | 102,000 | 102,900 | 536 |
| 2022/11/09 | 103,400 | 104,100 | 102,100 | 102,600 | 801 |
| 2022/11/08 | 104,100 | 104,600 | 103,200 | 103,300 | 422 |
| 2022/11/07 | 105,200 | 105,800 | 104,000 | 104,100 | 725 |
| 2022/11/04 | 106,000 | 108,300 | 105,500 | 105,500 | 645 |
| 2022/11/02 | 108,600 | 109,700 | 106,500 | 106,900 | 1,638 |
| 2022/11/01 | 108,000 | 108,600 | 105,600 | 108,600 | 926 |
| 2022/10/31 | 106,400 | 108,400 | 106,200 | 107,000 | 1,627 |
| 2022/10/28 | 107,500 | 108,500 | 107,400 | 107,500 | 635 |
| 2022/10/27 | 107,700 | 108,500 | 105,800 | 108,100 | 2,085 |
| 2022/10/26 | 100,700 | 108,600 | 100,700 | 108,300 | 6,209 |
| 2022/10/25 | 99,900 | 101,000 | 99,000 | 100,700 | 1,157 |
| 2022/10/24 | 102,600 | 102,600 | 99,400 | 99,600 | 3,490 |
| 2022/10/21 | 102,900 | 103,500 | 102,100 | 102,600 | 1,407 |
| 2022/10/20 | 101,200 | 103,100 | 100,800 | 102,600 | 1,847 |
| 2022/10/19 | 103,500 | 103,500 | 101,300 | 101,300 | 964 |
| 2022/10/18 | 101,800 | 103,600 | 101,400 | 103,200 | 2,381 |
| 2022/10/17 | 100,700 | 101,700 | 100,200 | 101,000 | 2,079 |
| 2022/10/14 | 102,000 | 103,000 | 100,600 | 100,700 | 2,313 |
| 2022/10/13 | 103,800 | 104,200 | 100,600 | 101,600 | 1,846 |
| 2022/10/12 | 104,000 | 104,700 | 103,300 | 104,100 | 1,043 |
| 2022/10/11 | 103,500 | 104,400 | 102,700 | 103,800 | 683 |
| 2022/10/07 | 102,600 | 104,400 | 102,600 | 103,100 | 1,290 |
| 2022/10/06 | 102,700 | 104,200 | 102,000 | 103,900 | 1,065 |
| 2022/10/05 | 103,800 | 103,800 | 101,700 | 101,700 | 1,366 |
| 2022/10/04 | 102,500 | 103,900 | 102,500 | 103,100 | 1,485 |
| 2022/10/03 | 102,100 | 103,000 | 100,900 | 102,200 | 1,272 |
| 2022/09/30 | 101,200 | 102,200 | 100,200 | 101,900 | 2,478 |
| 2022/09/29 | 101,600 | 103,800 | 101,400 | 102,700 | 2,308 |
| 2022/09/28 | 103,300 | 103,300 | 98,900 | 100,100 | 2,066 |
| 2022/09/27 | 103,800 | 104,100 | 101,700 | 102,000 | 2,809 |
| 2022/09/26 | 104,700 | 104,900 | 102,700 | 104,800 | 4,297 |
| 2022/09/22 | 101,500 | 105,000 | 101,200 | 104,700 | 1,326 |
| 2022/09/21 | 102,200 | 103,700 | 96,000 | 102,100 | 1,211 |
| 2022/09/20 | 104,300 | 105,600 | 102,300 | 102,700 | 1,449 |
| 2022/09/16 | 101,600 | 104,200 | 101,400 | 104,200 | 1,807 |
| 2022/09/15 | 99,300 | 101,500 | 98,800 | 101,500 | 2,628 |
| 2022/09/14 | 97,700 | 99,500 | 97,400 | 98,400 | 552 |
| 2022/09/13 | 98,000 | 99,500 | 97,700 | 99,100 | 1,622 |
| 2022/09/12 | 96,500 | 97,800 | 96,500 | 97,500 | 1,606 |
| 2022/09/09 | 96,000 | 97,200 | 96,000 | 96,600 | 691 |
| 2022/09/08 | 96,000 | 97,100 | 96,000 | 96,000 | 357 |
| 2022/09/07 | 96,000 | 96,200 | 95,100 | 96,000 | 1,180 |
| 2022/09/06 | 96,500 | 96,900 | 95,500 | 95,600 | 271 |
| 2022/09/05 | 96,100 | 97,100 | 96,100 | 96,300 | 344 |
| 2022/09/02 | 96,300 | 97,000 | 96,100 | 96,100 | 429 |
| 2022/09/01 | 96,700 | 96,800 | 95,700 | 96,300 | 737 |
| 2022/08/31 | 97,800 | 97,800 | 96,600 | 97,100 | 640 |
| 2022/08/30 | 95,000 | 97,800 | 95,000 | 97,800 | 1,218 |
| 2022/08/29 | 95,300 | 96,000 | 94,600 | 96,000 | 1,472 |
| 2022/08/26 | 94,900 | 96,100 | 94,400 | 96,000 | 1,319 |
| 2022/08/25 | 95,600 | 96,100 | 94,600 | 94,800 | 737 |
| 2022/08/24 | 95,500 | 95,900 | 95,100 | 95,600 | 767 |
| 2022/08/23 | 94,200 | 95,600 | 94,000 | 95,300 | 743 |
| 2022/08/22 | 95,700 | 95,700 | 94,800 | 94,800 | 982 |
| 2022/08/19 | 96,000 | 96,300 | 95,600 | 96,100 | 938 |
| 2022/08/18 | 95,700 | 96,200 | 94,600 | 96,100 | 634 |
| 2022/08/17 | 96,200 | 96,400 | 95,300 | 95,300 | 1,110 |
| 2022/08/16 | 94,900 | 96,200 | 94,600 | 96,200 | 697 |
| 2022/08/15 | 95,000 | 95,300 | 94,800 | 95,300 | 530 |
| 2022/08/12 | 94,100 | 94,900 | 94,100 | 94,600 | 606 |
| 2022/08/10 | 93,800 | 94,300 | 93,500 | 93,700 | 955 |
| 2022/08/09 | 94,000 | 94,700 | 93,800 | 93,800 | 447 |
| 2022/08/08 | 93,700 | 94,000 | 93,300 | 94,000 | 370 |
| 2022/08/05 | 93,600 | 94,300 | 93,100 | 93,500 | 875 |
| 2022/08/04 | 93,600 | 94,800 | 93,400 | 93,700 | 775 |
| 2022/08/03 | 93,300 | 94,300 | 93,100 | 94,000 | 746 |
| 2022/08/02 | 94,700 | 95,100 | 93,500 | 93,600 | 1,150 |
| 2022/08/01 | 94,000 | 94,600 | 93,700 | 94,600 | 964 |
| 2022/07/29 | 92,500 | 94,300 | 92,200 | 93,900 | 1,054 |
| 2022/07/28 | 91,500 | 92,500 | 91,000 | 92,300 | 617 |
| 2022/07/27 | 91,800 | 92,800 | 91,700 | 92,300 | 1,325 |
| 2022/07/26 | 91,800 | 92,900 | 91,500 | 91,800 | 765 |
| 2022/07/25 | 91,100 | 91,800 | 90,900 | 91,500 | 1,197 |
| 2022/07/22 | 91,000 | 91,300 | 90,200 | 91,100 | 869 |
| 2022/07/21 | 90,200 | 91,300 | 90,100 | 90,700 | 689 |
| 2022/07/20 | 91,200 | 91,400 | 89,500 | 90,200 | 830 |
| 2022/07/19 | 89,500 | 91,000 | 89,500 | 90,800 | 558 |
| 2022/07/15 | 89,900 | 89,900 | 89,100 | 89,100 | 1,053 |
| 2022/07/14 | 90,600 | 90,600 | 89,600 | 90,100 | 507 |
| 2022/07/13 | 90,100 | 91,300 | 89,800 | 90,700 | 743 |
| 2022/07/12 | 90,900 | 91,000 | 90,100 | 90,700 | 780 |
| 2022/07/11 | 90,100 | 91,400 | 89,800 | 91,400 | 649 |
| 2022/07/08 | 89,900 | 90,100 | 88,800 | 89,000 | 1,198 |
| 2022/07/07 | 90,800 | 91,100 | 89,100 | 90,100 | 1,173 |
| 2022/07/06 | 93,100 | 93,100 | 90,800 | 90,800 | 1,135 |
| 2022/07/05 | 92,500 | 93,800 | 92,200 | 93,800 | 502 |
| 2022/07/04 | 93,000 | 93,800 | 92,000 | 92,700 | 911 |
| 2022/07/01 | 94,500 | 94,500 | 92,400 | 92,900 | 1,347 |
| 2022/06/30 | 95,100 | 95,100 | 93,900 | 94,500 | 642 |
| 2022/06/29 | 94,000 | 95,000 | 93,200 | 95,000 | 1,173 |
| 2022/06/28 | 92,200 | 94,200 | 92,200 | 94,000 | 987 |
| 2022/06/27 | 90,600 | 92,700 | 90,600 | 92,400 | 762 |
| 2022/06/24 | 90,800 | 91,400 | 89,400 | 89,600 | 1,488 |
| 2022/06/23 | 91,100 | 92,600 | 90,700 | 91,300 | 1,706 |
| 2022/06/22 | 92,400 | 92,700 | 90,300 | 91,100 | 1,287 |
| 2022/06/21 | 91,900 | 92,800 | 91,500 | 92,000 | 1,206 |
| 2022/06/20 | 91,600 | 91,700 | 90,000 | 91,300 | 1,152 |
| 2022/06/17 | 89,300 | 92,200 | 88,800 | 91,700 | 2,041 |
| 2022/06/16 | 90,600 | 92,200 | 90,300 | 91,000 | 1,067 |
| 2022/06/15 | 91,200 | 92,200 | 88,400 | 89,300 | 1,701 |
| 2022/06/14 | 93,400 | 93,400 | 90,400 | 90,500 | 3,373 |
| 2022/06/13 | 94,300 | 95,100 | 94,000 | 94,000 | 992 |
| 2022/06/10 | 97,500 | 97,500 | 94,900 | 95,300 | 1,645 |
| 2022/06/09 | 98,200 | 98,200 | 97,300 | 97,500 | 744 |
| 2022/06/08 | 98,400 | 98,600 | 97,800 | 98,200 | 770 |
| 2022/06/07 | 98,600 | 98,800 | 97,800 | 97,800 | 1,331 |
| 2022/06/06 | 96,500 | 98,200 | 96,100 | 98,100 | 2,180 |
| 2022/06/03 | 95,000 | 96,400 | 95,000 | 96,300 | 1,799 |
| 2022/06/02 | 94,200 | 94,700 | 94,000 | 94,600 | 695 |
| 2022/06/01 | 95,000 | 95,000 | 94,100 | 94,400 | 865 |
| 2022/05/31 | 94,600 | 95,200 | 94,100 | 95,200 | 1,206 |
| 2022/05/30 | 95,000 | 95,100 | 93,800 | 94,500 | 860 |
| 2022/05/27 | 94,100 | 95,000 | 93,000 | 94,500 | 2,418 |
| 2022/05/26 | 91,900 | 93,700 | 91,800 | 93,400 | 2,045 |
| 2022/05/25 | 90,200 | 91,700 | 89,800 | 91,700 | 1,224 |
| 2022/05/24 | 92,000 | 92,000 | 90,100 | 90,200 | 1,134 |
| 2022/05/23 | 91,800 | 92,300 | 91,400 | 91,500 | 625 |
| 2022/05/20 | 92,300 | 92,800 | 91,400 | 91,800 | 980 |
| 2022/05/19 | 92,500 | 92,500 | 91,500 | 92,200 | 1,014 |
| 2022/05/18 | 92,700 | 93,800 | 92,100 | 93,100 | 1,891 |
| 2022/05/17 | 91,800 | 92,700 | 90,800 | 92,700 | 773 |
| 2022/05/16 | 91,600 | 91,900 | 90,600 | 91,100 | 788 |
| 2022/05/13 | 89,500 | 91,500 | 89,200 | 90,700 | 989 |
| 2022/05/12 | 88,600 | 89,700 | 88,000 | 89,200 | 984 |
| 2022/05/11 | 89,000 | 90,100 | 88,100 | 88,800 | 1,486 |
| 2022/05/10 | 91,000 | 91,100 | 89,000 | 89,500 | 1,844 |
| 2022/05/09 | 92,300 | 92,700 | 91,400 | 91,600 | 1,013 |
| 2022/05/06 | 92,600 | 92,600 | 91,500 | 92,500 | 1,536 |
| 2022/05/02 | 90,500 | 92,800 | 90,500 | 92,700 | 1,630 |
| 2022/04/28 | 91,100 | 91,500 | 90,300 | 90,400 | 1,390 |
| 2022/04/27 | 90,200 | 91,400 | 90,100 | 91,300 | 736 |
| 2022/04/26 | 91,400 | 91,900 | 90,400 | 90,900 | 1,277 |
| 2022/04/25 | 90,500 | 91,000 | 88,800 | 90,300 | 1,325 |
| 2022/04/22 | 90,300 | 91,300 | 89,400 | 91,100 | 1,658 |
| 2022/04/21 | 89,000 | 90,900 | 89,000 | 90,100 | 2,103 |
| 2022/04/20 | 88,500 | 89,100 | 87,900 | 88,600 | 967 |
| 2022/04/19 | 88,200 | 89,300 | 87,100 | 88,200 | 1,450 |
| 2022/04/18 | 87,900 | 89,000 | 87,700 | 88,900 | 925 |
| 2022/04/15 | 86,500 | 88,000 | 86,400 | 88,000 | 850 |
| 2022/04/14 | 85,100 | 87,000 | 84,900 | 86,900 | 1,292 |
| 2022/04/13 | 83,600 | 85,000 | 83,500 | 84,700 | 928 |
| 2022/04/12 | 85,200 | 85,200 | 83,800 | 83,900 | 847 |
| 2022/04/11 | 85,000 | 85,900 | 84,100 | 84,700 | 1,047 |
| 2022/04/08 | 86,900 | 86,900 | 84,400 | 84,500 | 1,065 |
| 2022/04/07 | 86,800 | 86,900 | 85,600 | 86,400 | 1,227 |
| 2022/04/06 | 86,100 | 87,200 | 85,600 | 87,200 | 1,222 |
| 2022/04/05 | 86,900 | 87,200 | 86,000 | 86,700 | 694 |
| 2022/04/04 | 88,200 | 88,200 | 85,300 | 86,800 | 1,644 |
| 2022/04/01 | 85,800 | 86,700 | 84,800 | 86,700 | 1,561 |
| 2022/03/31 | 86,600 | 87,600 | 86,100 | 86,400 | 735 |
| 2022/03/30 | 87,500 | 88,500 | 85,800 | 86,800 | 1,602 |
| 2022/03/29 | 84,500 | 87,000 | 84,400 | 86,900 | 3,631 |
| 2022/03/28 | 84,100 | 85,800 | 83,400 | 84,500 | 3,577 |
| 2022/03/25 | 85,100 | 85,500 | 84,600 | 84,800 | 661 |
| 2022/03/24 | 84,900 | 85,700 | 83,800 | 85,500 | 3,396 |
| 2022/03/23 | 86,100 | 86,100 | 83,600 | 84,600 | 1,015 |
| 2022/03/22 | 84,000 | 85,800 | 83,000 | 85,700 | 1,263 |
| 2022/03/18 | 81,500 | 84,400 | 81,500 | 84,100 | 2,674 |
| 2022/03/17 | 81,900 | 82,300 | 80,800 | 80,900 | 1,386 |
| 2022/03/16 | 80,200 | 81,700 | 79,800 | 81,200 | 1,307 |
| 2022/03/15 | 81,000 | 81,000 | 79,000 | 79,700 | 960 |
| 2022/03/14 | 79,000 | 81,500 | 79,000 | 79,900 | 1,897 |
| 2022/03/11 | 80,500 | 80,900 | 78,600 | 79,100 | 1,495 |
| 2022/03/10 | 77,400 | 80,500 | 77,400 | 79,600 | 1,109 |
| 2022/03/09 | 76,500 | 79,000 | 76,500 | 77,100 | 2,158 |
| 2022/03/08 | 76,900 | 78,500 | 76,500 | 76,500 | 1,152 |
| 2022/03/07 | 79,100 | 79,300 | 76,900 | 77,900 | 1,731 |
| 2022/03/04 | 80,300 | 80,400 | 78,600 | 79,800 | 691 |
| 2022/03/03 | 80,500 | 81,700 | 80,100 | 80,100 | 506 |
| 2022/03/02 | 81,100 | 81,400 | 79,900 | 80,500 | 610 |
| 2022/03/01 | 82,300 | 82,500 | 80,800 | 80,800 | 1,121 |
| 2022/02/28 | 79,000 | 81,800 | 79,000 | 81,300 | 1,209 |
| 2022/02/25 | 79,800 | 80,000 | 79,100 | 79,700 | 1,316 |
| 2022/02/24 | 81,100 | 81,800 | 77,700 | 79,400 | 2,775 |
| 2022/02/22 | 80,900 | 81,700 | 80,000 | 81,100 | 1,874 |
| 2022/02/21 | 81,800 | 82,400 | 81,400 | 81,900 | 709 |
| 2022/02/18 | 82,700 | 83,500 | 81,900 | 82,900 | 1,241 |
| 2022/02/17 | 82,900 | 84,700 | 82,700 | 84,200 | 3,455 |
| 2022/02/16 | 80,600 | 82,900 | 80,600 | 82,700 | 1,145 |
| 2022/02/15 | 82,100 | 82,100 | 79,700 | 80,000 | 3,365 |
| 2022/02/14 | 82,800 | 83,600 | 81,800 | 82,100 | 2,186 |
| 2022/02/10 | 81,700 | 83,100 | 81,400 | 83,100 | 957 |
| 2022/02/09 | 81,300 | 82,100 | 79,700 | 81,300 | 891 |
| 2022/02/08 | 80,300 | 83,100 | 79,900 | 81,200 | 2,332 |
| 2022/02/07 | 80,800 | 80,800 | 79,400 | 80,100 | 701 |
| 2022/02/04 | 80,700 | 81,200 | 79,400 | 80,100 | 948 |
| 2022/02/03 | 80,300 | 81,600 | 79,200 | 80,100 | 1,972 |
| 2022/02/02 | 78,500 | 81,200 | 78,400 | 80,600 | 1,683 |
| 2022/02/01 | 78,600 | 79,300 | 76,900 | 77,300 | 1,800 |
| 2022/01/31 | 74,900 | 77,700 | 74,800 | 77,100 | 1,656 |
| 2022/01/28 | 75,400 | 75,500 | 73,400 | 74,900 | 1,685 |
| 2022/01/27 | 76,600 | 77,000 | 74,000 | 76,200 | 3,003 |
| 2022/01/26 | 75,100 | 77,000 | 75,000 | 76,600 | 1,588 |
| 2022/01/25 | 75,700 | 76,100 | 73,600 | 74,000 | 1,604 |
| 2022/01/24 | 74,500 | 76,200 | 74,100 | 75,500 | 1,358 |
| 2022/01/21 | 74,000 | 75,700 | 72,700 | 75,000 | 2,162 |
| 2022/01/20 | 73,500 | 74,800 | 73,100 | 73,900 | 2,559 |
| 2022/01/19 | 76,200 | 76,700 | 73,300 | 73,600 | 2,868 |
| 2022/01/18 | 78,100 | 78,300 | 76,500 | 76,700 | 1,381 |
| 2022/01/17 | 78,800 | 79,400 | 77,400 | 77,800 | 1,181 |
| 2022/01/14 | 79,800 | 79,800 | 78,000 | 78,500 | 1,497 |
| 2022/01/13 | 79,600 | 79,600 | 78,500 | 79,300 | 678 |
| 2022/01/12 | 77,400 | 79,300 | 77,400 | 78,700 | 579 |
| 2022/01/11 | 77,800 | 78,200 | 76,800 | 77,300 | 1,016 |
| 2022/01/07 | 78,400 | 78,700 | 77,200 | 77,400 | 657 |
| 2022/01/06 | 79,100 | 79,400 | 77,400 | 77,600 | 1,543 |
| 2022/01/05 | 81,700 | 81,700 | 79,900 | 79,900 | 904 |
| 2022/01/04 | 79,100 | 81,200 | 78,000 | 81,000 | 1,011 |