[3463 東証] いちごホテルリート投資法人 投資証券 日足 時系列データ

[3463 東証] いちごホテルリート投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-21113600.00114900.00113600.00114400.001427163225700
2017-07-20113900.00114100.00113200.00114100.0077788336700
2017-07-19112100.00114200.00111900.00113100.001531173070000
2017-07-18112200.00112700.00111500.00112100.001510169000200
2017-07-14112000.00112000.00110800.00111200.0058965483800
2017-07-13111400.00111500.00110800.00111500.00964107204400
2017-07-12111100.00112000.00110800.00110800.001784198287300
2017-07-11111200.00111800.00111200.00111200.0076785373500
2017-07-10111800.00112000.00111200.00111300.001479164965000
2017-07-07112200.00112400.00111800.00111900.0048454249000
2017-07-06111700.00113100.00111000.00112400.001716191966500
2017-07-05112600.00112900.00111900.00112400.002003224953000
2017-07-04115200.00116100.00112000.00112200.002544289900200
2017-07-03116400.00116700.00115000.00115000.001285148786700
2017-06-30116300.00116800.00115500.00115500.00977113235200
2017-06-29116800.00117100.00116000.00116400.0045853385400
2017-06-28117500.00117500.00115600.00116300.00926107917800
2017-06-27117100.00117500.00116900.00117500.0044752386000
2017-06-26118000.00118100.00116900.00117000.001188139343100
2017-06-23117500.00117800.00117000.00117800.0029134164800
2017-06-22117700.00117900.00117400.00117600.0021925772100
2017-06-21117500.00118700.00117000.00118100.0041348617900
2017-06-20119000.00119000.00117600.00117600.0043751533800
2017-06-19118300.00119200.00117200.00119000.00846100141500
2017-06-16118300.00119000.00118000.00118200.0046054517200
2017-06-15117300.00119000.00117100.00119000.0066378180400
2017-06-14119200.00119200.00117200.00117800.0043751509000
2017-06-13119200.00119200.00118400.00118800.0047856842300
2017-06-12117600.00119200.00117600.00118400.0055665996300
2017-06-09118400.00119200.00117200.00117700.001296152822700
2017-06-08118100.00119100.00117200.00119000.00951112314400
2017-06-07118000.00119100.00117600.00118700.0071684764000
2017-06-06120000.00120000.00117500.00118400.001168137973100
2017-06-05118700.00120900.00117900.00119500.001305155976900
2017-06-02118800.00118900.00117700.00117700.0069482152600
2017-06-01116500.00118500.00116300.00118500.0068781006100
2017-05-31116600.00117500.00116200.00117000.0076889830000
2017-05-30117500.00117800.00116500.00116500.001469171952600
2017-05-29117300.00118100.00116700.00117500.001167137183000
2017-05-26113900.00117400.00113900.00116000.002052238363300
2017-05-25114000.00114600.00113600.00114000.0072682984100
2017-05-24114100.00114600.00113300.00114000.001099125405800
2017-05-23112600.00114700.00111100.00114600.002141243196400
2017-05-22111300.00111600.00110600.00111200.0048053395600
2017-05-19111600.00111800.00110100.00110400.0068575853300
2017-05-18110200.00112100.00110100.00112100.0067274724400
2017-05-17110000.00111000.00110000.00110900.0038642663300
2017-05-16110800.00111200.00110000.00110000.0083892696900
2017-05-15111000.00111600.00110600.00110700.0068475864000
2017-05-12110500.00111400.00109600.00110600.001356149938100
2017-05-11110600.00111000.00109500.00109700.001216133930200
2017-05-10111700.00112000.00109000.00109300.001707188048900
2017-05-09108900.00113300.00108900.00111700.001996221607700
2017-05-08108600.00109900.00108400.00108400.001121122102200
2017-05-02107800.00109300.00107400.00108600.00995107821100
2017-05-01108700.00108900.00107200.00107500.0059964694600
2017-04-28110000.00110000.00108600.00108700.0054659669800
2017-04-27109100.00111200.00108200.00109800.001615176894300
2017-04-26112300.00112700.00109700.00110100.001184131268100
2017-04-25112200.00114500.00112200.00112700.002621297114600
2017-04-24111000.00112200.00109800.00112000.002746305967400
2017-04-21106000.00112600.00104700.00109700.002567275457800
2017-04-20107400.00108200.00106400.00106400.0064468884400
2017-04-19108000.00109500.00107500.00107500.0069274715600
2017-04-18107300.00112500.00107300.00107900.003019331669400
2017-04-17105400.00106600.00103500.00106300.002174228477200
2017-04-14105900.00106100.00104300.00104500.001521159687000
2017-04-13107700.00107700.00106400.00106900.001157123652600
2017-04-12109800.00109800.00107800.00107800.0080987589300
2017-04-11109700.00110300.00108500.00109900.001014110746000
2017-04-10110100.00110800.00109300.00110600.001135124824900
2017-04-07109800.00112200.00109600.00109600.001106122236400
2017-04-06110200.00110200.00108600.00109600.001052114877900
2017-04-05111500.00111600.00109800.00110100.001557171883300
2017-04-04113500.00113500.00111200.00111400.001119125486700
2017-04-03113000.00114000.00112600.00113200.0074884661100
2017-03-31114000.00114000.00112600.00113400.002225251363300
2017-03-30114700.00115000.00114000.00114400.001627186411500
2017-03-29116100.00116400.00114700.00114700.001113128199100
2017-03-28116000.00117100.00115900.00116400.0050258422500
2017-03-27116700.00116700.00115600.00115900.0062172027000
2017-03-24115900.00116900.00115500.00116400.00998115888800
2017-03-23116500.00116700.00115900.00115900.0066677412400
2017-03-22118000.00118000.00116500.00116500.0061872318800
2017-03-21118600.00118800.00117600.00117600.0044051968000
2017-03-17117000.00118700.00116900.00118700.002997355099900
2017-03-16117800.00118000.00116600.00117400.0067479051600
2017-03-15117100.00117500.00116300.00117400.001372160419400
2017-03-14119100.00119100.00117300.00117300.001037121955300
2017-03-13119800.00120000.00117900.00118800.001890224680200
2017-03-10120600.00121000.00119600.00119600.0073788610900
2017-03-09121500.00121700.00120500.00121300.00930112760900
2017-03-08121500.00121700.00119700.00119800.001107133249200
2017-03-07122300.00122800.00121500.00121500.0072087753000
2017-03-06122200.00123000.00122000.00123000.0061775482200
2017-03-03123700.00124500.00122100.00122500.001210148820200
2017-03-02124100.00125000.00122000.00125000.002209273566300
2017-03-01123400.00124400.00122800.00123300.00824101713000
2017-02-28123200.00125100.00122800.00122800.0078496981200
2017-02-27125400.00125600.00123800.00123900.00976121498900
2017-02-24124700.00126400.00124700.00125000.001377172823100
2017-02-23124300.00124800.00123600.00124700.0058272251500
2017-02-22124600.00125200.00123900.00124300.0052064669200
2017-02-21125500.00125500.00124500.00125000.0049161381100
2017-02-20125500.00125500.00123800.00125500.0067784356200
2017-02-17124500.00125800.00124300.00125600.0060175074700
2017-02-16122900.00124500.00122700.00124500.00924114148200
2017-02-15123000.00124100.00122100.00124100.00869107130300
2017-02-14122200.00123200.00121700.00122300.0065880454400
2017-02-13122500.00122900.00122000.00122400.0049160075600
2017-02-10122800.00123300.00122400.00122500.0060574258700
2017-02-09123000.00124000.00122300.00122500.0056569489700
2017-02-08124800.00125300.00123400.00123400.0071789101100
2017-02-07126500.00126500.00123600.00124200.00919114183700
2017-02-06125400.00126800.00124800.00126700.0040751251000
2017-02-03123700.00126000.00123700.00124500.00843105515100
2017-02-02126100.00126500.00124000.00124100.001189148672600
2017-02-01127100.00127600.00126600.00126600.0041652805900
2017-01-31126600.00127700.00126500.00127100.001241157653200
2017-01-30126500.00127300.00125700.00126600.001473186759900
2017-01-27125600.00127400.00125100.00126900.001181149120000
2017-01-26130400.00130700.00129700.00130100.00835108774500
2017-01-25130100.00130700.00129600.00129900.0053869984200
2017-01-24131100.00131100.00128900.00130100.0062581385400
2017-01-23132200.00132200.00130500.00131400.001020134125200
2017-01-20131200.00132000.00130500.00132000.001137149617600
2017-01-19128900.00130800.00128400.00130100.001153149719500
2017-01-18128000.00128400.00127000.00128000.0073794044000
2017-01-17129400.00129700.00128600.00128600.0068788668500
2017-01-16130800.00130800.00129000.00129200.0062080282100
2017-01-13130800.00130900.00129400.00130900.0065384969700
2017-01-12129900.00131300.00129300.00130700.0064784336300
2017-01-11130900.00131000.00129500.00130400.00919119633700
2017-01-10132800.00132800.00130900.00130900.0070092197900
2017-01-06131500.00132600.00130600.00131800.001266166634600
2017-01-05130200.00131000.00130200.00131000.001194155997400
2017-01-04129000.00130800.00128800.00130800.001782231640500
2016-12-30126900.00128900.00126200.00128900.001771226812500
2016-12-29126000.00127600.00125300.00126900.001959247745800
2016-12-28123200.00127500.00123200.00127100.002712340528300
2016-12-27125000.00125400.00122300.00122800.003850474664300
2016-12-26126000.00126000.00124200.00125900.003040380078400
2016-12-22127200.00127500.00126200.00126700.001388175892500
2016-12-21127400.00128000.00127100.00127200.001066135906700
2016-12-20127700.00128700.00127000.00127900.00941119958200
2016-12-19127500.00129200.00127500.00128300.00803103045500
2016-12-16128000.00128800.00126900.00128100.001500192113100
2016-12-15129700.00129700.00126900.00127400.001697216607800
2016-12-14127400.00129900.00127400.00129900.001066137463900
2016-12-13129300.00129600.00127100.00127200.002277290887800
2016-12-12128500.00130600.00128500.00130300.001335173263500
2016-12-09129000.00129100.00127200.00127200.001012129614600
2016-12-08130700.00130800.00128200.00128700.001080139562900
2016-12-07127200.00132600.00126600.00130700.002593336803100
2016-12-06126500.00128500.00126000.00128200.00965123052300
2016-12-05126000.00128700.00126000.00126300.0060076139500
2016-12-02127000.00127800.00125600.00125800.00859108549900
2016-12-01125900.00129400.00125900.00127200.001834234332800
2016-11-30128100.00129000.00124700.00124800.005076639526300
2016-11-29131300.00132900.00128000.00128700.003739484368600
2016-11-28133300.00134800.00130700.00131700.001838242594400
2016-11-25132300.00133800.00130500.00133000.001493196903400
2016-11-24131500.00134300.00130500.00133600.002142284318700
2016-11-22129400.00133700.00129400.00132800.001603212384100
2016-11-21132600.00132900.00129900.00130600.0063483019100
2016-11-18132800.00133300.00131600.00132200.0063784389500
2016-11-17129600.00133700.00128700.00132900.001049137585600
2016-11-16133100.00133100.00128800.00131000.001209157236900
2016-11-15129000.00134000.00128500.00133800.002569339734800
2016-11-14128400.00129500.00126000.00128800.001097140175900
2016-11-11131000.00132800.00127100.00128400.00917117824200
2016-11-10130000.00133800.00127100.00132400.004458584348400
2016-11-09128000.00128800.00119500.00121500.001704207789400
2016-11-08128000.00130000.00127500.00128700.003070395581700
2016-11-07124700.00127300.00124700.00126300.001200151425700
2016-11-04124600.00124900.00123000.00124900.001191147892900
2016-11-02124200.00126200.00122200.00125000.001280158538800
2016-11-01119500.00125500.00119300.00125500.002469303342800
2016-10-31118000.00119800.00116800.00119500.002406285331900
2016-10-28116200.00117900.00116100.00116600.001422165921800
2016-10-27116000.00117800.00116000.00116200.001186138441200
2016-10-26117600.00118300.00116000.00117400.001831214367400
2016-10-25121500.00122500.00117100.00117700.003162376598100
2016-10-24124000.00124000.00122100.00122300.0045655879300
2016-10-21121900.00124800.00121300.00122100.001032127025700
2016-10-20121300.00122000.00121000.00121900.001096133095700
2016-10-19121200.00123100.00121000.00122700.001148139633300
2016-10-18122300.00124600.00121000.00121900.002092255878900
2016-10-17122100.00124300.00122100.00122900.001444177844400
2016-10-14121300.00124700.00121000.00122400.002371291389200
2016-10-13129200.00129300.00122000.00123600.003755467093400
2016-10-12131000.00131900.00129200.00129800.001817236777800
2016-10-11132200.00133400.00131200.00132100.00771101605800
2016-10-07131600.00133500.00131100.00133200.001037137349400
2016-10-06133300.00134700.00131600.00132300.001504198772900
2016-10-05132500.00136200.00132500.00135000.001829245871100
2016-10-04133600.00133600.00131600.00132500.00967127969400
2016-10-03135000.00137400.00132600.00133000.001009135396700
2016-09-30133200.00137200.00132000.00136600.001985267069400
2016-09-29131300.00136000.00131300.00135200.001771237027400
2016-09-28135100.00137800.00131200.00132500.004022536964400
2016-09-27138800.00139200.00132600.00136200.004891660874300
2016-09-26141400.00144300.00138800.00141900.002300325317100
2016-09-23139100.00144900.00139100.00143200.002967426979500
2016-09-21137400.00140800.00137400.00140300.00774108037600
2016-09-20142000.00142000.00137200.00138600.00884122469700
2016-09-16140300.00143100.00139900.00141900.004389621494900
2016-09-15142600.00143200.00139700.00142800.001943276319600
2016-09-14142400.00142500.00138100.00139200.00941131451700
2016-09-13142000.00142600.00140500.00142600.0060285210300
2016-09-12137200.00143900.00135200.00142700.001745242840000
2016-09-09143900.00144300.00139100.00140200.00944134069400
2016-09-08138200.00144100.00137500.00143300.001986281760500
2016-09-07142300.00145000.00139700.00140400.001631231687000
2016-09-06138500.00142400.00138300.00142100.003183448696400
2016-09-05132600.00139500.00132500.00138800.002679367284800
2016-09-02131500.00132900.00130500.00132100.001218160302400
2016-09-01130300.00133000.00129600.00132000.001694223246600
2016-08-31129800.00132500.00129800.00131000.001615211497500
2016-08-30135000.00135400.00129100.00130900.005031661111700
2016-08-29138300.00139300.00134300.00135700.003386459196900
2016-08-26137300.00141400.00137300.00140400.002833397279100
2016-08-25135300.00139600.00135000.00138100.001804248504400
2016-08-24135500.00139000.00135500.00136800.001065145059100
2016-08-23139000.00139400.00136000.00136300.001263173954100
2016-08-22140000.00141000.00138800.00140600.001570219963200
2016-08-19138400.00143400.00135000.00143000.006053844861100
2016-08-18141000.00141100.00134800.00135400.0085911175323000
2016-08-17144500.00145100.00141000.00141000.00144982075955800
2016-08-16157000.00157000.00151500.00151500.00107281662227400
2016-08-15157100.00157600.00155700.00157000.003290516582000
2016-08-12155100.00157300.00153200.00157100.003934610534500
2016-08-10155000.00156000.00154900.00155300.001676260306900
2016-08-09157800.00157800.00154900.00155100.004740736671400
2016-08-08163000.00163000.00154900.00158500.002295361531500
2016-08-05159800.00162900.00158100.00162400.00725117196400
2016-08-04157500.00159600.00154000.00159600.00698109761000
2016-08-03157400.00158000.00154500.00158000.0046973388700
2016-08-02152100.00157400.00152000.00157400.00834129204400
2016-08-01157500.00157500.00150300.00153400.0053581814000
2016-07-29157900.00159600.00152500.00154500.001167181921800
2016-07-28153000.00157600.00152100.00157000.0059391607800
2016-07-27151300.00154000.00148000.00151600.001188180346700
2016-07-26151800.00151800.00149800.00150800.00738111002100
2016-07-25151800.00151800.00149500.00150500.001516227905200
2016-07-22148600.00153800.00148500.00151800.001598241077300
2016-07-21148000.00152400.00148000.00149300.0060390167000
2016-07-20147700.00150700.00146100.00147300.0045667275500
2016-07-19148700.00148700.00146200.00148300.0024736442700
2016-07-15148900.00150400.00147000.00147000.00685101267800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog