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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 119,500 | 120,500 | 118,700 | 120,500 | 1,775 |
| 2024/08/15 | 118,900 | 119,500 | 117,500 | 119,500 | 1,994 |
| 2024/08/14 | 121,800 | 121,800 | 117,100 | 119,100 | 4,425 |
| 2024/08/13 | 119,200 | 121,800 | 117,900 | 121,800 | 3,902 |
| 2024/08/09 | 116,200 | 120,000 | 115,200 | 117,900 | 5,836 |
| 2024/08/08 | 115,400 | 116,900 | 115,200 | 115,500 | 2,659 |
| 2024/08/07 | 113,000 | 116,900 | 111,900 | 114,900 | 6,310 |
| 2024/08/06 | 111,700 | 113,500 | 108,700 | 111,900 | 6,364 |
| 2024/08/05 | 110,100 | 111,400 | 107,000 | 107,000 | 6,783 |
| 2024/08/02 | 110,100 | 111,800 | 108,600 | 110,600 | 5,144 |
| 2024/08/01 | 114,400 | 114,400 | 109,200 | 110,300 | 5,481 |
| 2024/07/31 | 105,900 | 106,600 | 105,000 | 106,000 | 2,087 |
| 2024/07/30 | 105,000 | 106,900 | 104,900 | 105,600 | 2,832 |
| 2024/07/29 | 108,900 | 108,900 | 107,200 | 108,200 | 3,367 |
| 2024/07/26 | 108,000 | 108,500 | 107,200 | 107,200 | 3,242 |
| 2024/07/25 | 106,500 | 107,900 | 106,500 | 107,300 | 2,599 |
| 2024/07/24 | 109,600 | 109,700 | 108,500 | 108,500 | 1,289 |
| 2024/07/23 | 110,500 | 110,700 | 109,200 | 109,400 | 1,133 |
| 2024/07/22 | 110,700 | 110,700 | 109,700 | 110,100 | 1,820 |
| 2024/07/19 | 111,700 | 112,100 | 110,500 | 110,700 | 1,961 |
| 2024/07/18 | 112,000 | 112,900 | 111,700 | 111,700 | 978 |
| 2024/07/17 | 112,000 | 112,200 | 111,500 | 112,200 | 909 |
| 2024/07/16 | 112,300 | 112,300 | 111,400 | 111,800 | 1,428 |
| 2024/07/12 | 111,500 | 112,200 | 111,300 | 111,700 | 1,201 |
| 2024/07/11 | 111,600 | 112,500 | 111,000 | 111,000 | 1,758 |
| 2024/07/10 | 111,800 | 111,800 | 111,000 | 111,000 | 853 |
| 2024/07/09 | 113,000 | 113,000 | 111,500 | 111,700 | 1,370 |
| 2024/07/08 | 112,900 | 113,700 | 112,600 | 112,700 | 960 |
| 2024/07/05 | 114,000 | 114,000 | 112,600 | 112,600 | 968 |
| 2024/07/04 | 112,500 | 113,900 | 112,000 | 113,800 | 1,063 |
| 2024/07/03 | 112,000 | 112,200 | 111,600 | 112,000 | 1,129 |
| 2024/07/02 | 111,100 | 111,900 | 110,900 | 111,500 | 1,007 |
| 2024/07/01 | 111,400 | 111,500 | 110,300 | 110,400 | 907 |
| 2024/06/28 | 110,900 | 110,900 | 110,100 | 110,300 | 865 |
| 2024/06/27 | 111,600 | 111,600 | 110,200 | 110,600 | 1,317 |
| 2024/06/26 | 111,600 | 111,600 | 111,000 | 111,500 | 1,191 |
| 2024/06/25 | 110,800 | 111,100 | 110,500 | 111,000 | 1,019 |
| 2024/06/24 | 110,300 | 110,600 | 110,100 | 110,100 | 676 |
| 2024/06/21 | 110,000 | 110,800 | 109,800 | 109,800 | 447 |
| 2024/06/20 | 109,700 | 111,300 | 109,700 | 110,000 | 765 |
| 2024/06/19 | 108,900 | 110,400 | 108,900 | 110,100 | 548 |
| 2024/06/18 | 109,600 | 109,600 | 108,500 | 108,900 | 523 |
| 2024/06/17 | 109,000 | 109,500 | 108,400 | 109,000 | 802 |
| 2024/06/14 | 108,100 | 109,600 | 108,100 | 109,000 | 1,128 |
| 2024/06/13 | 109,000 | 109,000 | 108,300 | 108,400 | 833 |
| 2024/06/12 | 110,300 | 110,300 | 109,000 | 109,000 | 553 |
| 2024/06/11 | 110,700 | 111,000 | 109,800 | 109,800 | 476 |
| 2024/06/10 | 110,000 | 110,900 | 110,000 | 110,600 | 640 |
| 2024/06/07 | 111,000 | 111,000 | 109,900 | 109,900 | 466 |
| 2024/06/06 | 110,000 | 110,800 | 108,900 | 110,500 | 906 |
| 2024/06/05 | 110,700 | 111,600 | 109,400 | 109,400 | 1,371 |
| 2024/06/04 | 110,800 | 111,600 | 110,600 | 110,800 | 902 |
| 2024/06/03 | 111,100 | 111,400 | 110,700 | 110,700 | 870 |
| 2024/05/31 | 112,500 | 112,500 | 110,500 | 110,800 | 2,272 |
| 2024/05/30 | 112,300 | 113,100 | 111,400 | 112,600 | 808 |
| 2024/05/29 | 113,400 | 113,500 | 112,100 | 112,600 | 989 |
| 2024/05/28 | 113,500 | 114,300 | 113,100 | 113,700 | 536 |
| 2024/05/27 | 113,000 | 113,300 | 111,900 | 113,300 | 829 |
| 2024/05/24 | 113,500 | 113,500 | 111,800 | 112,800 | 952 |
| 2024/05/23 | 115,000 | 115,100 | 112,600 | 113,600 | 2,613 |
| 2024/05/22 | 115,500 | 115,900 | 114,900 | 115,100 | 647 |
| 2024/05/21 | 115,200 | 115,700 | 114,800 | 115,700 | 485 |
| 2024/05/20 | 115,900 | 115,900 | 114,800 | 115,300 | 1,037 |
| 2024/05/17 | 115,600 | 116,200 | 115,000 | 115,900 | 831 |
| 2024/05/16 | 116,900 | 116,900 | 115,200 | 115,900 | 981 |
| 2024/05/15 | 116,800 | 116,900 | 116,100 | 116,900 | 1,470 |
| 2024/05/14 | 116,200 | 116,700 | 115,800 | 116,400 | 946 |
| 2024/05/13 | 116,100 | 116,400 | 115,000 | 115,700 | 894 |
| 2024/05/10 | 116,600 | 117,000 | 115,400 | 116,100 | 2,186 |
| 2024/05/09 | 117,100 | 117,400 | 116,200 | 116,900 | 795 |
| 2024/05/08 | 117,800 | 118,300 | 116,900 | 117,200 | 581 |
| 2024/05/07 | 117,800 | 118,700 | 117,100 | 117,700 | 1,198 |
| 2024/05/02 | 115,400 | 117,800 | 115,300 | 117,300 | 1,332 |
| 2024/05/01 | 115,200 | 115,700 | 114,800 | 115,700 | 805 |
| 2024/04/30 | 116,700 | 116,700 | 115,100 | 115,400 | 2,000 |
| 2024/04/26 | 115,200 | 116,900 | 115,000 | 116,800 | 872 |
| 2024/04/25 | 114,700 | 115,600 | 113,900 | 115,200 | 923 |
| 2024/04/24 | 115,600 | 115,600 | 114,300 | 114,700 | 825 |
| 2024/04/23 | 114,800 | 116,000 | 114,700 | 114,800 | 876 |
| 2024/04/22 | 114,300 | 115,900 | 114,300 | 114,800 | 1,171 |
| 2024/04/19 | 114,200 | 115,100 | 113,200 | 114,700 | 2,146 |
| 2024/04/18 | 113,200 | 114,300 | 112,800 | 114,200 | 1,243 |
| 2024/04/17 | 113,700 | 113,700 | 112,500 | 113,200 | 810 |
| 2024/04/16 | 114,200 | 114,200 | 113,000 | 113,000 | 912 |
| 2024/04/15 | 114,100 | 114,600 | 113,500 | 113,900 | 1,283 |
| 2024/04/12 | 114,900 | 114,900 | 113,100 | 114,000 | 1,498 |
| 2024/04/11 | 113,800 | 115,500 | 113,300 | 115,200 | 2,060 |
| 2024/04/10 | 115,200 | 116,400 | 113,800 | 113,800 | 981 |
| 2024/04/09 | 114,700 | 116,100 | 114,700 | 115,200 | 1,311 |
| 2024/04/08 | 113,600 | 114,600 | 112,800 | 114,300 | 1,695 |
| 2024/04/05 | 113,700 | 113,700 | 112,200 | 112,800 | 1,009 |
| 2024/04/04 | 113,600 | 114,700 | 113,000 | 113,700 | 1,664 |
| 2024/04/03 | 115,000 | 115,000 | 113,100 | 113,500 | 1,414 |
| 2024/04/02 | 118,200 | 118,200 | 115,000 | 115,100 | 1,258 |
| 2024/04/01 | 118,100 | 119,300 | 116,900 | 118,300 | 2,407 |
| 2024/03/29 | 114,000 | 118,300 | 113,400 | 118,100 | 4,768 |
| 2024/03/28 | 114,400 | 114,700 | 112,600 | 112,900 | 1,687 |
| 2024/03/27 | 114,600 | 114,700 | 113,800 | 114,100 | 1,914 |
| 2024/03/26 | 114,700 | 114,700 | 113,400 | 114,300 | 1,243 |
| 2024/03/25 | 113,000 | 114,800 | 112,400 | 114,800 | 2,307 |
| 2024/03/22 | 112,100 | 112,900 | 111,500 | 112,600 | 2,329 |
| 2024/03/21 | 112,000 | 113,800 | 110,000 | 111,900 | 3,150 |
| 2024/03/19 | 108,000 | 110,800 | 107,900 | 110,800 | 3,896 |
| 2024/03/18 | 110,100 | 111,400 | 107,100 | 108,300 | 3,940 |
| 2024/03/15 | 107,100 | 109,200 | 106,900 | 108,300 | 1,718 |
| 2024/03/14 | 105,700 | 107,500 | 105,500 | 107,500 | 1,387 |
| 2024/03/13 | 107,400 | 107,500 | 104,800 | 105,500 | 1,601 |
| 2024/03/12 | 106,300 | 106,700 | 105,600 | 106,700 | 867 |
| 2024/03/11 | 106,900 | 107,300 | 105,900 | 106,900 | 1,160 |
| 2024/03/08 | 106,500 | 108,500 | 106,400 | 107,000 | 1,853 |
| 2024/03/07 | 108,800 | 108,800 | 106,300 | 107,400 | 2,167 |
| 2024/03/06 | 106,700 | 108,800 | 106,600 | 108,800 | 1,762 |
| 2024/03/05 | 107,200 | 107,500 | 105,900 | 106,800 | 1,966 |
| 2024/03/04 | 106,000 | 107,800 | 105,700 | 107,400 | 2,264 |
| 2024/03/01 | 107,000 | 107,000 | 104,900 | 106,000 | 2,188 |
| 2024/02/29 | 109,600 | 109,700 | 106,100 | 107,000 | 3,539 |
| 2024/02/28 | 111,900 | 111,900 | 109,000 | 109,600 | 2,888 |
| 2024/02/27 | 111,600 | 112,600 | 111,200 | 111,300 | 2,664 |
| 2024/02/26 | 111,000 | 112,000 | 110,900 | 111,600 | 1,668 |
| 2024/02/22 | 110,200 | 111,000 | 109,300 | 110,800 | 1,238 |
| 2024/02/21 | 110,300 | 110,700 | 109,500 | 110,700 | 1,468 |
| 2024/02/20 | 110,700 | 111,200 | 109,500 | 109,600 | 2,484 |
| 2024/02/19 | 111,300 | 112,000 | 109,700 | 110,800 | 2,017 |
| 2024/02/16 | 110,400 | 111,400 | 109,900 | 110,300 | 1,288 |
| 2024/02/15 | 112,700 | 112,700 | 110,500 | 110,900 | 2,260 |
| 2024/02/14 | 113,000 | 113,300 | 112,300 | 112,800 | 691 |
| 2024/02/13 | 113,000 | 114,100 | 112,900 | 113,500 | 920 |
| 2024/02/09 | 113,200 | 114,200 | 113,000 | 113,000 | 1,012 |
| 2024/02/08 | 113,400 | 114,000 | 113,000 | 113,000 | 506 |
| 2024/02/07 | 114,200 | 114,900 | 113,400 | 113,400 | 659 |
| 2024/02/06 | 113,700 | 114,900 | 113,700 | 114,300 | 531 |
| 2024/02/05 | 114,500 | 114,600 | 113,600 | 113,700 | 912 |
| 2024/02/02 | 113,000 | 114,600 | 113,000 | 114,200 | 1,138 |
| 2024/02/01 | 114,000 | 115,100 | 112,600 | 112,700 | 2,937 |
| 2024/01/31 | 115,900 | 116,600 | 114,800 | 115,200 | 1,790 |
| 2024/01/30 | 118,100 | 118,300 | 116,000 | 116,500 | 2,562 |
| 2024/01/29 | 120,700 | 120,900 | 119,400 | 120,200 | 2,705 |
| 2024/01/26 | 119,600 | 121,000 | 118,700 | 120,200 | 2,134 |
| 2024/01/25 | 120,700 | 121,400 | 119,600 | 120,300 | 3,424 |
| 2024/01/24 | 121,100 | 123,100 | 120,800 | 121,100 | 3,146 |
| 2024/01/23 | 120,000 | 121,700 | 119,400 | 121,300 | 2,333 |
| 2024/01/22 | 117,400 | 120,800 | 117,300 | 120,000 | 2,421 |
| 2024/01/19 | 115,000 | 117,400 | 114,800 | 117,400 | 2,900 |
| 2024/01/18 | 115,000 | 116,300 | 114,600 | 114,800 | 1,348 |
| 2024/01/17 | 115,600 | 116,000 | 114,900 | 115,100 | 1,776 |
| 2024/01/16 | 115,500 | 116,900 | 115,100 | 116,000 | 1,363 |
| 2024/01/15 | 113,600 | 115,500 | 113,600 | 115,300 | 1,145 |
| 2024/01/12 | 113,300 | 114,600 | 113,000 | 113,600 | 1,491 |
| 2024/01/11 | 112,900 | 113,800 | 111,800 | 113,800 | 1,548 |
| 2024/01/10 | 114,400 | 114,900 | 112,800 | 112,800 | 1,140 |
| 2024/01/09 | 113,800 | 114,300 | 112,800 | 113,800 | 1,651 |
| 2024/01/05 | 111,500 | 113,400 | 110,900 | 112,900 | 1,617 |
| 2024/01/04 | 111,400 | 112,100 | 110,800 | 111,400 | 1,003 |