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 |
|---|---|---|---|---|---|
| 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 |
| 2023/06/05 | 100,400 | 101,100 | 99,800 | 100,200 | 986 |
| 2023/06/02 | 100,600 | 100,600 | 99,200 | 100,200 | 1,216 |
| 2023/06/01 | 101,500 | 101,500 | 99,500 | 99,500 | 1,119 |
| 2023/05/31 | 101,800 | 101,800 | 100,500 | 100,800 | 888 |
| 2023/05/30 | 102,600 | 102,600 | 100,800 | 101,800 | 744 |
| 2023/05/29 | 101,700 | 102,300 | 101,100 | 102,300 | 866 |
| 2023/05/26 | 100,000 | 101,200 | 99,600 | 101,000 | 1,006 |
| 2023/05/25 | 101,700 | 101,700 | 99,200 | 99,200 | 1,345 |
| 2023/05/24 | 102,600 | 102,900 | 100,700 | 101,000 | 1,814 |
| 2023/05/23 | 104,500 | 104,500 | 102,400 | 103,400 | 2,203 |
| 2023/05/22 | 105,000 | 105,400 | 104,000 | 104,300 | 1,025 |
| 2023/05/19 | 105,000 | 105,400 | 104,800 | 105,400 | 1,044 |
| 2023/05/18 | 106,200 | 106,300 | 104,900 | 105,000 | 975 |
| 2023/05/17 | 106,500 | 106,800 | 105,900 | 106,000 | 1,243 |
| 2023/05/16 | 106,900 | 106,900 | 105,900 | 106,200 | 891 |
| 2023/05/15 | 105,900 | 106,700 | 105,400 | 106,600 | 627 |
| 2023/05/12 | 106,200 | 106,200 | 105,300 | 105,900 | 847 |
| 2023/05/11 | 107,000 | 107,000 | 106,100 | 106,300 | 719 |
| 2023/05/10 | 107,300 | 107,300 | 105,500 | 105,800 | 770 |
| 2023/05/09 | 108,300 | 108,300 | 106,600 | 106,600 | 1,111 |
| 2023/05/08 | 107,100 | 108,600 | 107,000 | 107,400 | 1,155 |
| 2023/05/02 | 106,500 | 107,600 | 106,000 | 106,300 | 941 |
| 2023/05/01 | 106,500 | 106,600 | 105,700 | 106,400 | 501 |
| 2023/04/28 | 104,700 | 106,400 | 104,400 | 106,400 | 866 |
| 2023/04/27 | 106,500 | 106,500 | 104,500 | 104,700 | 704 |
| 2023/04/26 | 103,800 | 105,900 | 103,800 | 105,600 | 1,168 |
| 2023/04/25 | 104,300 | 104,600 | 103,300 | 103,600 | 973 |
| 2023/04/24 | 103,000 | 104,300 | 102,600 | 103,900 | 1,082 |
| 2023/04/21 | 103,000 | 103,200 | 102,000 | 102,400 | 1,214 |
| 2023/04/20 | 103,600 | 103,700 | 102,800 | 103,300 | 1,303 |
| 2023/04/19 | 103,100 | 103,600 | 102,700 | 103,500 | 636 |
| 2023/04/18 | 102,700 | 103,600 | 102,500 | 103,300 | 372 |
| 2023/04/17 | 103,300 | 103,400 | 102,300 | 102,700 | 900 |
| 2023/04/14 | 104,700 | 105,200 | 102,600 | 102,900 | 1,685 |
| 2023/04/13 | 103,400 | 104,200 | 102,500 | 104,100 | 724 |
| 2023/04/12 | 104,300 | 104,300 | 102,100 | 102,800 | 1,518 |
| 2023/04/11 | 103,000 | 105,000 | 102,900 | 103,700 | 990 |
| 2023/04/10 | 102,900 | 103,400 | 102,600 | 103,300 | 393 |
| 2023/04/07 | 103,100 | 103,800 | 102,200 | 102,900 | 1,540 |
| 2023/04/06 | 103,600 | 105,600 | 103,000 | 103,000 | 2,300 |
| 2023/04/05 | 106,500 | 106,500 | 102,900 | 104,300 | 1,784 |
| 2023/04/04 | 107,300 | 107,300 | 104,700 | 105,800 | 1,980 |
| 2023/04/03 | 103,600 | 108,000 | 102,300 | 107,300 | 2,691 |
| 2023/03/31 | 103,800 | 103,900 | 101,600 | 103,600 | 3,923 |
| 2023/03/30 | 103,800 | 104,900 | 102,500 | 103,500 | 1,832 |
| 2023/03/29 | 107,000 | 107,700 | 101,400 | 103,400 | 4,545 |
| 2023/03/28 | 107,000 | 109,800 | 104,400 | 106,700 | 11,798 |
| 2023/03/27 | 104,000 | 106,200 | 101,600 | 102,100 | 4,233 |
| 2023/03/24 | 104,700 | 106,200 | 103,200 | 104,000 | 1,648 |
| 2023/03/23 | 105,300 | 106,000 | 102,800 | 104,400 | 2,076 |
| 2023/03/22 | 103,100 | 106,300 | 102,700 | 105,300 | 2,526 |
| 2023/03/20 | 102,700 | 104,800 | 101,200 | 102,900 | 3,407 |
| 2023/03/17 | 107,500 | 107,600 | 102,000 | 102,600 | 6,093 |
| 2023/03/16 | 111,700 | 111,700 | 109,300 | 110,500 | 1,875 |
| 2023/03/15 | 112,400 | 114,900 | 112,400 | 113,100 | 1,006 |
| 2023/03/14 | 113,000 | 113,500 | 110,300 | 112,700 | 1,145 |
| 2023/03/13 | 112,500 | 113,300 | 112,100 | 112,700 | 695 |
| 2023/03/10 | 113,300 | 113,900 | 112,100 | 113,400 | 872 |
| 2023/03/09 | 113,600 | 114,300 | 113,100 | 113,500 | 987 |
| 2023/03/08 | 114,600 | 114,600 | 112,600 | 113,800 | 881 |
| 2023/03/07 | 116,100 | 116,900 | 114,500 | 114,700 | 3,195 |
| 2023/03/06 | 116,300 | 117,100 | 115,600 | 116,000 | 838 |
| 2023/03/03 | 117,500 | 117,800 | 115,600 | 115,700 | 1,061 |
| 2023/03/02 | 116,300 | 117,500 | 115,400 | 117,400 | 606 |
| 2023/03/01 | 119,100 | 119,100 | 115,500 | 115,600 | 1,103 |
| 2023/02/28 | 118,300 | 119,200 | 117,900 | 119,100 | 726 |
| 2023/02/27 | 118,500 | 119,700 | 118,300 | 119,000 | 1,146 |
| 2023/02/24 | 117,600 | 118,500 | 117,100 | 118,500 | 2,288 |
| 2023/02/22 | 115,900 | 117,400 | 115,700 | 117,200 | 989 |
| 2023/02/21 | 116,500 | 117,400 | 115,200 | 115,300 | 723 |
| 2023/02/20 | 116,400 | 117,000 | 116,000 | 116,500 | 1,131 |
| 2023/02/17 | 115,600 | 116,400 | 114,900 | 116,400 | 363 |
| 2023/02/16 | 112,900 | 116,400 | 112,900 | 116,400 | 1,237 |
| 2023/02/15 | 112,200 | 112,900 | 111,800 | 112,200 | 1,093 |
| 2023/02/14 | 113,400 | 113,400 | 112,400 | 112,500 | 340 |
| 2023/02/13 | 112,100 | 113,200 | 111,600 | 112,100 | 779 |
| 2023/02/10 | 112,700 | 113,200 | 112,100 | 112,600 | 625 |
| 2023/02/09 | 114,500 | 114,500 | 112,800 | 113,100 | 1,433 |
| 2023/02/08 | 114,300 | 114,600 | 113,000 | 114,600 | 1,774 |
| 2023/02/07 | 112,600 | 114,300 | 110,900 | 114,300 | 1,521 |
| 2023/02/06 | 113,400 | 114,200 | 112,200 | 113,000 | 1,157 |
| 2023/02/03 | 115,800 | 116,800 | 112,500 | 114,000 | 1,437 |
| 2023/02/02 | 116,800 | 117,500 | 115,900 | 116,100 | 761 |
| 2023/02/01 | 114,500 | 117,100 | 114,500 | 116,400 | 1,213 |
| 2023/01/31 | 115,200 | 115,300 | 113,200 | 114,100 | 1,256 |
| 2023/01/30 | 113,800 | 115,700 | 113,800 | 115,200 | 1,018 |
| 2023/01/27 | 114,800 | 115,800 | 114,000 | 115,000 | 1,269 |
| 2023/01/26 | 115,000 | 115,800 | 114,200 | 114,800 | 1,372 |
| 2023/01/25 | 114,600 | 115,400 | 114,200 | 114,400 | 1,025 |
| 2023/01/24 | 113,600 | 114,500 | 112,800 | 114,100 | 1,277 |
| 2023/01/23 | 110,500 | 113,600 | 110,500 | 113,600 | 1,430 |
| 2023/01/20 | 109,900 | 111,300 | 108,800 | 110,700 | 904 |
| 2023/01/19 | 111,000 | 112,700 | 109,400 | 110,000 | 1,942 |
| 2023/01/18 | 111,300 | 112,700 | 110,400 | 111,000 | 1,452 |
| 2023/01/17 | 111,600 | 112,000 | 110,000 | 110,600 | 1,556 |
| 2023/01/16 | 111,700 | 112,600 | 109,900 | 112,000 | 2,203 |
| 2023/01/13 | 108,500 | 111,800 | 108,500 | 111,700 | 1,967 |
| 2023/01/12 | 108,300 | 109,500 | 107,200 | 109,000 | 1,083 |
| 2023/01/11 | 108,400 | 109,300 | 108,200 | 108,800 | 809 |
| 2023/01/10 | 105,800 | 108,700 | 105,400 | 108,400 | 1,574 |
| 2023/01/06 | 104,100 | 105,900 | 103,700 | 105,300 | 1,130 |
| 2023/01/05 | 106,700 | 107,000 | 103,700 | 104,800 | 2,264 |
| 2023/01/04 | 108,000 | 108,200 | 106,000 | 106,000 | 1,194 |