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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 142,600 | 143,200 | 139,700 | 142,800 | +3,600 | +2.6% | 1,943 |
| 2016/09/14 | 142,400 | 142,500 | 138,100 | 139,200 | -3,400 | -2.4% | 941 |
| 2016/09/13 | 142,000 | 142,600 | 140,500 | 142,600 | -100 | -0.1% | 602 |
| 2016/09/12 | 137,200 | 143,900 | 135,200 | 142,700 | +2,500 | +1.8% | 1,745 |
| 2016/09/09 | 143,900 | 144,300 | 139,100 | 140,200 | -3,100 | -2.2% | 944 |
| 2016/09/08 | 138,200 | 144,100 | 137,500 | 143,300 | +2,900 | +2.1% | 1,986 |
| 2016/09/07 | 142,300 | 145,000 | 139,700 | 140,400 | -1,700 | -1.2% | 1,631 |
| 2016/09/06 | 138,500 | 142,400 | 138,300 | 142,100 | +3,300 | +2.4% | 3,183 |
| 2016/09/05 | 132,600 | 139,500 | 132,500 | 138,800 | +6,700 | +5.1% | 2,679 |
| 2016/09/02 | 131,500 | 132,900 | 130,500 | 132,100 | +100 | +0.1% | 1,218 |
| 2016/09/01 | 130,300 | 133,000 | 129,600 | 132,000 | +1,000 | +0.8% | 1,694 |
| 2016/08/31 | 129,800 | 132,500 | 129,800 | 131,000 | +100 | +0.1% | 1,615 |
| 2016/08/30 | 135,000 | 135,400 | 129,100 | 130,900 | -4,800 | -3.5% | 5,031 |
| 2016/08/29 | 138,300 | 139,300 | 134,300 | 135,700 | -4,700 | -3.3% | 3,386 |
| 2016/08/26 | 137,300 | 141,400 | 137,300 | 140,400 | +2,300 | +1.7% | 2,833 |
| 2016/08/25 | 135,300 | 139,600 | 135,000 | 138,100 | +1,300 | +1% | 1,804 |
| 2016/08/24 | 135,500 | 139,000 | 135,500 | 136,800 | +500 | +0.4% | 1,065 |
| 2016/08/23 | 139,000 | 139,400 | 136,000 | 136,300 | -4,300 | -3.1% | 1,263 |
| 2016/08/22 | 140,000 | 141,000 | 138,800 | 140,600 | -2,400 | -1.7% | 1,570 |
| 2016/08/19 | 138,400 | 143,400 | 135,000 | 143,000 | +7,600 | +5.6% | 6,053 |
| 2016/08/18 | 141,000 | 141,100 | 134,800 | 135,400 | -5,600 | -4% | 8,591 |
| 2016/08/17 | 144,500 | 145,100 | 141,000 | 141,000 | -10,500 | -6.9% | 14,498 |
| 2016/08/16 | 157,000 | 157,000 | 151,500 | 151,500 | -5,500 | -3.5% | 10,728 |
| 2016/08/15 | 157,100 | 157,600 | 155,700 | 157,000 | -100 | -0.1% | 3,290 |
| 2016/08/12 | 155,100 | 157,300 | 153,200 | 157,100 | +1,800 | +1.2% | 3,934 |
| 2016/08/10 | 155,000 | 156,000 | 154,900 | 155,300 | +200 | +0.1% | 1,676 |
| 2016/08/09 | 157,800 | 157,800 | 154,900 | 155,100 | -3,400 | -2.1% | 4,740 |
| 2016/08/08 | 163,000 | 163,000 | 154,900 | 158,500 | -3,900 | -2.4% | 2,295 |
| 2016/08/05 | 159,800 | 162,900 | 158,100 | 162,400 | +2,800 | +1.8% | 725 |
| 2016/08/04 | 157,500 | 159,600 | 154,000 | 159,600 | +1,600 | +1% | 698 |
| 2016/08/03 | 157,400 | 158,000 | 154,500 | 158,000 | +600 | +0.4% | 469 |
| 2016/08/02 | 152,100 | 157,400 | 152,000 | 157,400 | +4,000 | +2.6% | 834 |
| 2016/08/01 | 157,500 | 157,500 | 150,300 | 153,400 | -1,100 | -0.7% | 535 |
| 2016/07/29 | 157,900 | 159,600 | 152,500 | 154,500 | -2,500 | -1.6% | 1,167 |
| 2016/07/28 | 153,000 | 157,600 | 152,100 | 157,000 | +5,400 | +3.6% | 593 |
| 2016/07/27 | 151,300 | 154,000 | 148,000 | 151,600 | +800 | +0.5% | 1,188 |
| 2016/07/26 | 151,800 | 151,800 | 149,800 | 150,800 | +300 | +0.2% | 738 |
| 2016/07/25 | 151,800 | 151,800 | 149,500 | 150,500 | -1,300 | -0.9% | 1,516 |
| 2016/07/22 | 148,600 | 153,800 | 148,500 | 151,800 | +2,500 | +1.7% | 1,598 |
| 2016/07/21 | 148,000 | 152,400 | 148,000 | 149,300 | +2,000 | +1.4% | 603 |
| 2016/07/20 | 147,700 | 150,700 | 146,100 | 147,300 | -1,000 | -0.7% | 456 |
| 2016/07/19 | 148,700 | 148,700 | 146,200 | 148,300 | +1,300 | +0.9% | 247 |
| 2016/07/15 | 148,900 | 150,400 | 147,000 | 147,000 | -1,900 | -1.3% | 685 |
| 2016/07/14 | 148,300 | 150,400 | 147,000 | 148,900 | +600 | +0.4% | 546 |
| 2016/07/13 | 156,000 | 156,000 | 148,200 | 148,300 | -3,700 | -2.4% | 1,013 |
| 2016/07/12 | 151,400 | 155,400 | 148,500 | 152,000 | +3,600 | +2.4% | 711 |
| 2016/07/11 | 153,400 | 154,500 | 145,600 | 148,400 | -2,500 | -1.7% | 1,276 |
| 2016/07/08 | 158,600 | 158,600 | 149,500 | 150,900 | -3,700 | -2.4% | 908 |
| 2016/07/07 | 160,400 | 161,000 | 153,200 | 154,600 | -4,200 | -2.6% | 1,005 |
| 2016/07/06 | 166,000 | 166,000 | 155,000 | 158,800 | -7,800 | -4.7% | 1,317 |
2001～
2050
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
