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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 174,500 | 174,500 | 166,300 | 166,600 | -6,900 | -4% | 749 |
| 2016/07/04 | 174,800 | 175,400 | 173,100 | 173,500 | -1,300 | -0.7% | 373 |
| 2016/07/01 | 175,600 | 178,500 | 174,100 | 174,800 | -5,100 | -2.8% | 889 |
| 2016/06/30 | 178,200 | 180,600 | 175,500 | 179,900 | +1,700 | +1% | 552 |
| 2016/06/29 | 180,000 | 180,000 | 173,200 | 178,200 | -1,000 | -0.6% | 611 |
| 2016/06/28 | 171,800 | 179,600 | 171,800 | 179,200 | +7,400 | +4.3% | 449 |
| 2016/06/27 | 173,000 | 178,300 | 165,000 | 171,800 | +1,300 | +0.8% | 686 |
| 2016/06/24 | 184,900 | 185,000 | 170,100 | 170,500 | -10,400 | -5.7% | 1,048 |
| 2016/06/23 | 181,600 | 181,600 | 177,000 | 180,900 | -2,100 | -1.1% | 568 |
| 2016/06/22 | 186,800 | 188,300 | 183,000 | 183,000 | -4,500 | -2.4% | 332 |
| 2016/06/21 | 191,000 | 191,000 | 186,500 | 187,500 | -3,700 | -1.9% | 368 |
| 2016/06/20 | 188,500 | 195,600 | 187,500 | 191,200 | +5,500 | +3% | 980 |
| 2016/06/17 | 180,700 | 188,800 | 180,700 | 185,700 | +3,600 | +2% | 432 |
| 2016/06/16 | 185,200 | 186,900 | 181,300 | 182,100 | -3,100 | -1.7% | 376 |
| 2016/06/15 | 172,500 | 186,000 | 172,000 | 185,200 | +9,700 | +5.5% | 394 |
| 2016/06/14 | 181,200 | 183,800 | 175,500 | 175,500 | -6,600 | -3.6% | 428 |
| 2016/06/13 | 181,100 | 182,400 | 180,000 | 182,100 | -1,700 | -0.9% | 281 |
| 2016/06/10 | 187,000 | 187,000 | 183,400 | 183,800 | -2,200 | -1.2% | 256 |
| 2016/06/09 | 184,500 | 186,500 | 182,900 | 186,000 | +1,800 | +1% | 224 |
| 2016/06/08 | 185,600 | 186,800 | 183,000 | 184,200 | +800 | +0.4% | 434 |
| 2016/06/07 | 188,400 | 189,200 | 183,200 | 183,400 | -4,900 | -2.6% | 483 |
| 2016/06/06 | 194,700 | 195,200 | 187,700 | 188,300 | -5,700 | -2.9% | 543 |
| 2016/06/03 | 193,400 | 199,000 | 193,400 | 194,000 | +300 | +0.2% | 537 |
| 2016/06/02 | 191,100 | 198,600 | 190,600 | 193,700 | -1,300 | -0.7% | 397 |
| 2016/06/01 | 197,900 | 198,800 | 193,600 | 195,000 | -4,000 | -2% | 279 |
| 2016/05/31 | 189,400 | 199,800 | 188,500 | 199,000 | +7,700 | +4% | 677 |
| 2016/05/30 | 199,500 | 199,600 | 189,300 | 191,300 | -6,900 | -3.5% | 709 |
| 2016/05/27 | 196,500 | 199,600 | 193,800 | 198,200 | +1,500 | +0.8% | 667 |
| 2016/05/26 | 189,900 | 196,700 | 187,000 | 196,700 | +6,900 | +3.6% | 1,206 |
| 2016/05/25 | 186,900 | 189,800 | 183,300 | 189,800 | +4,600 | +2.5% | 1,002 |
| 2016/05/24 | 182,800 | 185,300 | 181,200 | 185,200 | +2,400 | +1.3% | 635 |
| 2016/05/23 | 176,300 | 182,800 | 176,100 | 182,800 | +6,100 | +3.5% | 983 |
| 2016/05/20 | 177,000 | 177,000 | 173,100 | 176,700 | -300 | -0.2% | 433 |
| 2016/05/19 | 177,100 | 178,200 | 175,700 | 177,000 | -500 | -0.3% | 466 |
| 2016/05/18 | 177,200 | 179,000 | 175,700 | 177,500 | -300 | -0.2% | 351 |
| 2016/05/17 | 177,400 | 180,500 | 174,900 | 177,800 | +100 | +0.1% | 775 |
| 2016/05/16 | 174,300 | 177,700 | 174,300 | 177,700 | +1,200 | +0.7% | 358 |
| 2016/05/13 | 173,100 | 177,400 | 173,100 | 176,500 | +1,900 | +1.1% | 355 |
| 2016/05/12 | 176,000 | 176,400 | 173,100 | 174,600 | -1,600 | -0.9% | 326 |
| 2016/05/11 | 180,300 | 180,300 | 175,200 | 176,200 | -4,800 | -2.7% | 556 |
| 2016/05/10 | 179,000 | 181,000 | 178,600 | 181,000 | +3,000 | +1.7% | 1,424 |
| 2016/05/09 | 177,000 | 178,400 | 176,100 | 178,000 | +3,800 | +2.2% | 777 |
| 2016/05/06 | 173,600 | 175,200 | 172,900 | 174,200 | +300 | +0.2% | 334 |
| 2016/05/02 | 172,600 | 176,700 | 172,600 | 173,900 | -3,600 | -2% | 747 |
| 2016/04/28 | 179,100 | 179,100 | 172,600 | 177,500 | -400 | -0.2% | 1,186 |
| 2016/04/27 | 168,100 | 178,800 | 167,300 | 177,900 | +11,100 | +6.7% | 1,899 |
| 2016/04/26 | 165,000 | 168,400 | 165,000 | 166,800 | +1,800 | +1.1% | 804 |
| 2016/04/25 | 164,600 | 166,300 | 161,600 | 165,000 | +1,300 | +0.8% | 979 |
| 2016/04/22 | 162,600 | 165,900 | 162,200 | 163,700 | +100 | +0.1% | 456 |
| 2016/04/21 | 167,000 | 167,000 | 160,800 | 163,600 | +700 | +0.4% | 712 |
2051～
2100
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
