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 |
|---|---|---|---|---|---|
| 2026/08/07 | 109,600 | 110,800 | 109,500 | 109,900 | 596 |
| 2026/08/06 | 109,600 | 109,800 | 108,200 | 109,600 | 1,307 |
| 2026/08/05 | 111,100 | 111,100 | 109,400 | 109,500 | 896 |
| 2026/08/04 | 111,800 | 112,000 | 109,700 | 110,400 | 2,053 |
| 2026/08/03 | 114,500 | 114,500 | 111,600 | 111,700 | 1,707 |
| 2026/07/31 | 118,200 | 118,200 | 114,000 | 114,000 | 1,176 |
| 2026/07/30 | 116,200 | 118,000 | 115,000 | 118,000 | 2,565 |
| 2026/07/29 | 122,100 | 122,300 | 121,700 | 121,800 | 1,585 |
| 2026/07/28 | 123,000 | 123,100 | 121,700 | 122,000 | 1,303 |
| 2026/07/27 | 122,500 | 123,000 | 122,200 | 122,400 | 768 |
| 2026/07/24 | 122,800 | 123,300 | 121,200 | 122,600 | 1,097 |
| 2026/07/23 | 122,900 | 123,600 | 122,800 | 123,300 | 749 |
| 2026/07/22 | 121,300 | 122,800 | 121,300 | 122,500 | 822 |
| 2026/07/21 | 120,400 | 121,300 | 120,100 | 121,300 | 735 |
| 2026/07/17 | 122,100 | 122,100 | 120,000 | 120,300 | 1,104 |
| 2026/07/16 | 122,100 | 122,200 | 121,100 | 121,600 | 646 |
| 2026/07/15 | 121,200 | 122,200 | 121,000 | 122,200 | 1,454 |
| 2026/07/14 | 120,300 | 121,000 | 120,100 | 121,000 | 887 |
| 2026/07/13 | 119,400 | 120,300 | 119,400 | 120,100 | 700 |
| 2026/07/10 | 118,800 | 119,400 | 118,800 | 119,300 | 555 |
| 2026/07/09 | 118,900 | 119,100 | 118,400 | 118,800 | 497 |
| 2026/07/08 | 119,000 | 119,900 | 119,000 | 119,100 | 455 |
| 2026/07/07 | 118,200 | 119,900 | 118,200 | 119,600 | 691 |
| 2026/07/06 | 118,800 | 119,500 | 118,200 | 118,300 | 1,210 |
| 2026/07/03 | 116,200 | 118,300 | 116,200 | 118,100 | 901 |
| 2026/07/02 | 115,200 | 116,600 | 115,000 | 116,000 | 1,179 |
| 2026/07/01 | 115,600 | 115,900 | 115,000 | 115,000 | 603 |
| 2026/06/30 | 115,400 | 116,700 | 115,100 | 115,500 | 1,319 |
| 2026/06/29 | 116,000 | 117,000 | 115,000 | 115,600 | 1,048 |
| 2026/06/26 | 114,600 | 116,000 | 113,900 | 116,000 | 967 |
| 2026/06/25 | 113,300 | 114,600 | 113,200 | 114,600 | 811 |
| 2026/06/24 | 113,200 | 114,500 | 113,000 | 113,300 | 695 |
| 2026/06/23 | 112,900 | 114,000 | 112,900 | 114,000 | 1,388 |
| 2026/06/22 | 113,700 | 114,100 | 112,800 | 113,400 | 617 |
| 2026/06/19 | 113,000 | 113,700 | 112,900 | 113,700 | 417 |
| 2026/06/18 | 112,100 | 113,700 | 111,600 | 113,200 | 895 |
| 2026/06/17 | 111,600 | 112,400 | 109,500 | 112,100 | 1,009 |
| 2026/06/16 | 112,600 | 112,700 | 111,500 | 112,100 | 1,277 |
| 2026/06/15 | 112,300 | 113,200 | 111,000 | 112,500 | 2,088 |
| 2026/06/12 | 110,700 | 112,300 | 110,300 | 112,300 | 2,587 |
| 2026/06/11 | 112,900 | 112,900 | 110,700 | 110,700 | 1,389 |
| 2026/06/10 | 112,000 | 113,100 | 111,800 | 112,900 | 1,326 |
| 2026/06/09 | 111,500 | 112,800 | 111,400 | 112,500 | 880 |
| 2026/06/08 | 112,000 | 112,600 | 111,500 | 112,000 | 614 |
| 2026/06/05 | 111,500 | 112,800 | 111,500 | 112,300 | 746 |
| 2026/06/04 | 112,700 | 112,900 | 111,000 | 111,400 | 641 |
| 2026/06/03 | 111,800 | 113,000 | 111,700 | 112,900 | 1,449 |
| 2026/06/02 | 110,700 | 111,800 | 109,700 | 111,800 | 1,245 |
| 2026/06/01 | 114,000 | 114,000 | 110,800 | 110,900 | 853 |
| 2026/05/29 | 112,000 | 113,900 | 112,000 | 113,500 | 1,203 |
| 2026/05/28 | 113,800 | 113,800 | 111,900 | 112,300 | 2,072 |
| 2026/05/27 | 113,500 | 114,000 | 112,800 | 113,800 | 2,240 |
| 2026/05/26 | 112,200 | 113,600 | 111,700 | 112,900 | 2,766 |
| 2026/05/25 | 112,100 | 115,000 | 111,500 | 112,700 | 1,562 |
| 2026/05/22 | 113,000 | 113,100 | 111,000 | 113,100 | 760 |
| 2026/05/21 | 110,100 | 112,500 | 109,700 | 112,100 | 1,165 |
| 2026/05/20 | 111,000 | 111,000 | 108,800 | 109,700 | 640 |
| 2026/05/19 | 108,300 | 110,500 | 108,100 | 109,800 | 1,213 |
| 2026/05/18 | 108,300 | 108,700 | 107,300 | 108,300 | 1,525 |
| 2026/05/15 | 106,300 | 107,900 | 106,100 | 107,300 | 2,368 |
| 2026/05/14 | 107,500 | 108,000 | 105,600 | 106,300 | 4,346 |
| 2026/05/13 | 108,400 | 108,700 | 107,600 | 107,600 | 2,816 |
| 2026/05/12 | 110,100 | 110,100 | 108,400 | 109,400 | 2,288 |
| 2026/05/11 | 109,500 | 110,200 | 109,500 | 110,200 | 1,327 |
| 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 |