[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 
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
2016-07-14148300.00150400.00147000.00148900.0054680907800
2016-07-13156000.00156000.00148200.00148300.001013153077100
2016-07-12151400.00155400.00148500.00152000.00711108067000
2016-07-11153400.00154500.00145600.00148400.001276188320900
2016-07-08158600.00158600.00149500.00150900.00908138515500
2016-07-07160400.00161000.00153200.00154600.001005155813300
2016-07-06166000.00166000.00155000.00158800.001317210091100
2016-07-05174500.00174500.00166300.00166600.00749126589000
2016-07-04174800.00175400.00173100.00173500.0037364985200
2016-07-01175600.00178500.00174100.00174800.00889156219600
2016-06-30178200.00180600.00175500.00179900.0055298121800
2016-06-29180000.00180000.00173200.00178200.00611108097400
2016-06-28171800.00179600.00171800.00179200.0044979295000
2016-06-27173000.00178300.00165000.00171800.00686118248600
2016-06-24184900.00185000.00170100.00170500.001048183410400
2016-06-23181600.00181600.00177000.00180900.00568101545000
2016-06-22186800.00188300.00183000.00183000.0033261613600
2016-06-21191000.00191000.00186500.00187500.0036869244800
2016-06-20188500.00195600.00187500.00191200.00980188958400
2016-06-17180700.00188800.00180700.00185700.0043280281400
2016-06-16185200.00186900.00181300.00182100.0037669012200
2016-06-15172500.00186000.00172000.00185200.0039470242400
2016-06-14181200.00183800.00175500.00175500.0042876535100
2016-06-13181100.00182400.00180000.00182100.0028150897000
2016-06-10187000.00187000.00183400.00183800.0025647513400
2016-06-09184500.00186500.00182900.00186000.0022441447600
2016-06-08185600.00186800.00183000.00184200.0043479924000
2016-06-07188400.00189200.00183200.00183400.0048389388600
2016-06-06194700.00195200.00187700.00188300.00543103098900
2016-06-03193400.00199000.00193400.00194000.00537105637800
2016-06-02191100.00198600.00190600.00193700.0039777331600
2016-06-01197900.00198800.00193600.00195000.0027954757400
2016-05-31189400.00199800.00188500.00199000.00677133076400
2016-05-30199500.00199600.00189300.00191300.00709137532400
2016-05-27196500.00199600.00193800.00198200.00667131842400
2016-05-26189900.00196700.00187000.00196700.001206232885900
2016-05-25186900.00189800.00183300.00189800.001002187535300
2016-05-24182800.00185300.00181200.00185200.00635117105000
2016-05-23176300.00182800.00176100.00182800.00983177173700
2016-05-20177000.00177000.00173100.00176700.0043375470100
2016-05-19177100.00178200.00175700.00177000.0046682303200
2016-05-18177200.00179000.00175700.00177500.0035162175300
2016-05-17177400.00180500.00174900.00177800.00775138312800
2016-05-16174300.00177700.00174300.00177700.0035863306700
2016-05-13173100.00177400.00173100.00176500.0035562211400
2016-05-12176000.00176400.00173100.00174600.0032656991500
2016-05-11180300.00180300.00175200.00176200.0055698556000
2016-05-10179000.00181000.00178600.00181000.001424256230300
2016-05-09177000.00178400.00176100.00178000.00777137870900
2016-05-06173600.00175200.00172900.00174200.0033458233800
2016-05-02172600.00176700.00172600.00173900.00747130250300
2016-04-28179100.00179100.00172600.00177500.001186207989600
2016-04-27168100.00178800.00167300.00177900.001899332203700
2016-04-26165000.00168400.00165000.00166800.00804134004300
2016-04-25164600.00166300.00161600.00165000.00979160488500
2016-04-22162600.00165900.00162200.00163700.0045674826100
2016-04-21167000.00167000.00160800.00163600.00712116409900
2016-04-20160000.00166300.00160000.00162900.001527249510000
2016-04-19166000.00167800.00153300.00154700.002461392018000
2016-04-18173000.00174500.00164900.00165100.003711619667500
2016-04-15177400.00178300.00172100.00176700.00729127633900
2016-04-14173000.00176800.00172800.00176400.0051289559300
2016-04-13179400.00180600.00172200.00174400.001865327874000
2016-04-12183400.00186500.00180900.00180900.00965176257200
2016-04-11178100.00184000.00176100.00183700.00869157462700
2016-04-08178000.00179400.00176000.00178100.001232219091200
2016-04-07182100.00183800.00178600.00178600.001321239279000
2016-04-06184700.00187500.00182000.00182100.001483273234200
2016-04-05185000.00187500.00180100.00186200.001318242633200
2016-04-04178200.00185000.00175200.00183700.002327421682000
2016-04-01175100.00185000.00165000.00178900.002104377213800
2016-03-31175200.00187700.00175200.00177600.002014365643100
2016-03-30173400.00177500.00171200.00174400.001526266650400
2016-03-29164500.00170500.00164500.00170500.001204201884800
2016-03-28161300.00165800.00160000.00164600.00668109028000
2016-03-25164600.00166200.00161100.00161300.0036659769000
2016-03-24164300.00169000.00161200.00166200.00620102128100
2016-03-23165900.00166600.00161800.00164700.001172192810900
2016-03-22162000.00166200.00159700.00165500.001306213613900
2016-03-18154900.00163500.00153000.00162600.002891462135600
2016-03-17145000.00159500.00144000.00157200.004630711398500
2016-03-16140000.00143500.00139500.00139500.00999140564400
2016-03-15139800.00140800.00139000.00139900.0027238050700
2016-03-14140000.00141000.00139500.00139800.0045063009600
2016-03-11141000.00141500.00139100.00140700.00997139948900
2016-03-10140000.00141400.00139800.00140000.0063288638700
2016-03-09141000.00141900.00139900.00141000.0060585133000
2016-03-08139100.00142000.00139100.00141000.001462206479700
2016-03-07138000.00140000.00136800.00140000.00986137391800
2016-03-04132600.00138000.00131800.00138000.00870117728700
2016-03-03133900.00134100.00131300.00131300.0048864770000
2016-03-02136300.00138500.00131300.00132700.001542207674200
2016-03-01134600.00135500.00133500.00135200.0039352874000
2016-02-29134500.00139100.00132000.00132800.001813245517000
2016-02-26128100.00130400.00128000.00129400.0053268723700
2016-02-25126800.00130000.00124200.00128400.0066985433200
2016-02-24123300.00127700.00120200.00124100.0077696392100
2016-02-23127700.00127800.00122400.00124700.0053767062700
2016-02-22121700.00127800.00121700.00126900.0079699799400
2016-02-19124400.00124400.00120000.00121000.001393168511200
2016-02-18125900.00128000.00120200.00122000.001166144861500
2016-02-17125500.00126900.00118800.00123500.001514185733400
2016-02-16129200.00130000.00123400.00124300.001718219246300
2016-02-15125000.00130000.00124400.00128600.001838234891700
2016-02-12119800.00121100.00116300.00117300.001031121803700
2016-02-10130000.00131300.00120500.00123300.003114391607200
2016-02-09129600.00132100.00128200.00129500.002233290952200
2016-02-08128900.00132400.00128000.00128400.00941121688700
2016-02-05129100.00130200.00127000.00128900.002179280251500
2016-02-04130000.00132000.00128700.00130200.001866242647900
2016-02-03130100.00131400.00127200.00128200.001534197692400
2016-02-02136100.00136700.00129100.00131900.001577208621100
2016-02-01139400.00140100.00136700.00137500.002023279359900
2016-01-29131800.00138700.00126500.00136700.002645351922100
2016-01-28132500.00132900.00131000.00131800.0037449412200
2016-01-27130500.00132600.00130000.00132600.001091142871900
2016-01-26130700.00133400.00130000.00130600.0049264412300
2016-01-25137800.00137800.00129100.00133700.001277171055400
2016-01-22135500.00137500.00123000.00133200.003307434554900
2016-01-21135500.00137600.00127000.00134500.002169291275900
2016-01-20140000.00140000.00136200.00136400.001093150646000
2016-01-19138500.00139100.00137000.00138500.0041657474000
2016-01-18135300.00141600.00135300.00139700.00813112854200
2016-01-15140500.00140500.00137500.00138300.0057579852600
2016-01-14133800.00140000.00132600.00139200.004869662375200
2016-01-13134300.00138700.00133000.00137300.003166430719200
2016-01-12141900.00143400.00137300.00137300.003056428959300
2016-01-08138800.00143900.00137100.00142000.003283463671800
2016-01-07138600.00140500.00137300.00139000.002880400386700
2016-01-06137500.00139900.00136000.00138600.003239448213200
2016-01-05138900.00139400.00133100.00138200.003804518025500
2016-01-04137200.00141900.00135300.00138900.004443615143000
2015-12-30135300.00138500.00131900.00137500.00106601449689000
2015-12-29135500.00137000.00134200.00134700.00144051946364800
2015-12-28132900.00134800.00132000.00134000.003528470413700
2015-12-25134500.00137800.00131500.00132000.003896521101300
2015-12-24131000.00134400.00128600.00133800.004270560743000
2015-12-22125800.00129600.00125700.00128500.002787354633100
2015-12-21124200.00125700.00123200.00125700.001522189648200
2015-12-18121400.00125000.00121000.00124200.002124261998500
2015-12-17123800.00124000.00122500.00123100.002261278830700
2015-12-16126000.00126000.00121000.00124000.003666452752500
2015-12-15124200.00126000.00123500.00124500.003538442946100
2015-12-14123100.00126600.00122600.00124200.004359540087600
2015-12-11123000.00124800.00122000.00124700.004870603368100
2015-12-10118800.00123800.00118000.00122300.005632684987000
2015-12-09117000.00119900.00116200.00119700.005689675781500
2015-12-08116500.00116800.00115700.00116700.003006349471400
2015-12-07116800.00117000.00115900.00116500.002611304480000
2015-12-04115000.00117200.00115000.00116200.003494405667200
2015-12-03117100.00119000.00115900.00116300.005418635994100
2015-12-02117500.00119300.00114600.00117100.0095881125631500
2015-12-01110000.00118600.00109900.00118400.00286423269901900
2015-11-30104100.00112000.00103800.00109200.00538645757606100

   ※ 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