いちごホテルリート投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 86,600 | 87,600 | 86,100 | 86,400 | -400 | -0.5% | 735 |
| 2022/03/30 | 87,500 | 88,500 | 85,800 | 86,800 | -100 | -0.1% | 1,602 |
| 2022/03/29 | 84,500 | 87,000 | 84,400 | 86,900 | +2,400 | +2.8% | 3,631 |
| 2022/03/28 | 84,100 | 85,800 | 83,400 | 84,500 | -300 | -0.4% | 3,577 |
| 2022/03/25 | 85,100 | 85,500 | 84,600 | 84,800 | -700 | -0.8% | 661 |
| 2022/03/24 | 84,900 | 85,700 | 83,800 | 85,500 | +900 | +1.1% | 3,396 |
| 2022/03/23 | 86,100 | 86,100 | 83,600 | 84,600 | -1,100 | -1.3% | 1,015 |
| 2022/03/22 | 84,000 | 85,800 | 83,000 | 85,700 | +1,600 | +1.9% | 1,263 |
| 2022/03/18 | 81,500 | 84,400 | 81,500 | 84,100 | +3,200 | +4% | 2,674 |
| 2022/03/17 | 81,900 | 82,300 | 80,800 | 80,900 | -300 | -0.4% | 1,386 |
| 2022/03/16 | 80,200 | 81,700 | 79,800 | 81,200 | +1,500 | +1.9% | 1,307 |
| 2022/03/15 | 81,000 | 81,000 | 79,000 | 79,700 | -200 | -0.3% | 960 |
| 2022/03/14 | 79,000 | 81,500 | 79,000 | 79,900 | +800 | +1% | 1,897 |
| 2022/03/11 | 80,500 | 80,900 | 78,600 | 79,100 | -500 | -0.6% | 1,495 |
| 2022/03/10 | 77,400 | 80,500 | 77,400 | 79,600 | +2,500 | +3.2% | 1,109 |
| 2022/03/09 | 76,500 | 79,000 | 76,500 | 77,100 | +600 | +0.8% | 2,158 |
| 2022/03/08 | 76,900 | 78,500 | 76,500 | 76,500 | -1,400 | -1.8% | 1,152 |
| 2022/03/07 | 79,100 | 79,300 | 76,900 | 77,900 | -1,900 | -2.4% | 1,731 |
| 2022/03/04 | 80,300 | 80,400 | 78,600 | 79,800 | -300 | -0.4% | 691 |
| 2022/03/03 | 80,500 | 81,700 | 80,100 | 80,100 | -400 | -0.5% | 506 |
| 2022/03/02 | 81,100 | 81,400 | 79,900 | 80,500 | -300 | -0.4% | 610 |
| 2022/03/01 | 82,300 | 82,500 | 80,800 | 80,800 | -500 | -0.6% | 1,121 |
| 2022/02/28 | 79,000 | 81,800 | 79,000 | 81,300 | +1,600 | +2% | 1,209 |
| 2022/02/25 | 79,800 | 80,000 | 79,100 | 79,700 | +300 | +0.4% | 1,316 |
| 2022/02/24 | 81,100 | 81,800 | 77,700 | 79,400 | -1,700 | -2.1% | 2,775 |
| 2022/02/22 | 80,900 | 81,700 | 80,000 | 81,100 | -800 | -1% | 1,874 |
| 2022/02/21 | 81,800 | 82,400 | 81,400 | 81,900 | -1,000 | -1.2% | 709 |
| 2022/02/18 | 82,700 | 83,500 | 81,900 | 82,900 | -1,300 | -1.5% | 1,241 |
| 2022/02/17 | 82,900 | 84,700 | 82,700 | 84,200 | +1,500 | +1.8% | 3,455 |
| 2022/02/16 | 80,600 | 82,900 | 80,600 | 82,700 | +2,700 | +3.4% | 1,145 |
| 2022/02/15 | 82,100 | 82,100 | 79,700 | 80,000 | -2,100 | -2.6% | 3,365 |
| 2022/02/14 | 82,800 | 83,600 | 81,800 | 82,100 | -1,000 | -1.2% | 2,186 |
| 2022/02/10 | 81,700 | 83,100 | 81,400 | 83,100 | +1,800 | +2.2% | 957 |
| 2022/02/09 | 81,300 | 82,100 | 79,700 | 81,300 | +100 | +0.1% | 891 |
| 2022/02/08 | 80,300 | 83,100 | 79,900 | 81,200 | +1,100 | +1.4% | 2,332 |
| 2022/02/07 | 80,800 | 80,800 | 79,400 | 80,100 | ±0 | ±0% | 701 |
| 2022/02/04 | 80,700 | 81,200 | 79,400 | 80,100 | ±0 | ±0% | 948 |
| 2022/02/03 | 80,300 | 81,600 | 79,200 | 80,100 | -500 | -0.6% | 1,972 |
| 2022/02/02 | 78,500 | 81,200 | 78,400 | 80,600 | +3,300 | +4.3% | 1,683 |
| 2022/02/01 | 78,600 | 79,300 | 76,900 | 77,300 | +200 | +0.3% | 1,800 |
| 2022/01/31 | 74,900 | 77,700 | 74,800 | 77,100 | +2,200 | +2.9% | 1,656 |
| 2022/01/28 | 75,400 | 75,500 | 73,400 | 74,900 | -1,300 | -1.7% | 1,685 |
| 2022/01/27 | 76,600 | 77,000 | 74,000 | 76,200 | -400 | -0.5% | 3,003 |
| 2022/01/26 | 75,100 | 77,000 | 75,000 | 76,600 | +2,600 | +3.5% | 1,588 |
| 2022/01/25 | 75,700 | 76,100 | 73,600 | 74,000 | -1,500 | -2% | 1,604 |
| 2022/01/24 | 74,500 | 76,200 | 74,100 | 75,500 | +500 | +0.7% | 1,358 |
| 2022/01/21 | 74,000 | 75,700 | 72,700 | 75,000 | +1,100 | +1.5% | 2,162 |
| 2022/01/20 | 73,500 | 74,800 | 73,100 | 73,900 | +300 | +0.4% | 2,559 |
| 2022/01/19 | 76,200 | 76,700 | 73,300 | 73,600 | -3,100 | -4% | 2,868 |
| 2022/01/18 | 78,100 | 78,300 | 76,500 | 76,700 | -1,100 | -1.4% | 1,381 |
651～
700
件表示中 / 2197件
類似銘柄と比較する
現在ご覧いただいている「いちごホテ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
