日本ホテル＆レジデンシャル投資法人 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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 75,000 | 75,000 | 73,500 | 74,000 | -1,300 | -1.7% | 1,817 |
| 2024/05/30 | 77,500 | 77,500 | 75,300 | 75,300 | -3,300 | -4.2% | 1,296 |
| 2024/05/29 | 78,000 | 79,400 | 77,800 | 78,600 | +600 | +0.8% | 2,170 |
| 2024/05/28 | 77,000 | 78,200 | 77,000 | 78,000 | +1,300 | +1.7% | 1,663 |
| 2024/05/27 | 76,500 | 76,700 | 76,200 | 76,700 | ±0 | ±0% | 578 |
| 2024/05/24 | 76,200 | 76,900 | 75,600 | 76,700 | +300 | +0.4% | 710 |
| 2024/05/23 | 76,000 | 76,600 | 75,300 | 76,400 | +400 | +0.5% | 1,015 |
| 2024/05/22 | 76,000 | 76,400 | 75,800 | 76,000 | -200 | -0.3% | 432 |
| 2024/05/21 | 76,000 | 76,400 | 75,800 | 76,200 | +300 | +0.4% | 532 |
| 2024/05/20 | 76,500 | 76,800 | 75,900 | 75,900 | -700 | -0.9% | 709 |
| 2024/05/17 | 76,800 | 77,100 | 76,200 | 76,600 | -200 | -0.3% | 489 |
| 2024/05/16 | 77,200 | 77,300 | 76,300 | 76,800 | -100 | -0.1% | 688 |
| 2024/05/15 | 77,700 | 77,800 | 76,300 | 76,900 | -800 | -1% | 1,095 |
| 2024/05/14 | 78,400 | 78,700 | 77,500 | 77,700 | -1,000 | -1.3% | 873 |
| 2024/05/13 | 78,400 | 78,900 | 77,500 | 78,700 | ±0 | ±0% | 864 |
| 2024/05/10 | 79,100 | 79,100 | 78,000 | 78,700 | -200 | -0.3% | 786 |
| 2024/05/09 | 79,300 | 79,800 | 78,900 | 78,900 | -400 | -0.5% | 658 |
| 2024/05/08 | 79,500 | 80,300 | 79,300 | 79,300 | -600 | -0.8% | 635 |
| 2024/05/07 | 79,400 | 79,900 | 78,800 | 79,900 | +600 | +0.8% | 865 |
| 2024/05/02 | 78,500 | 79,800 | 78,400 | 79,300 | +700 | +0.9% | 783 |
| 2024/05/01 | 77,900 | 78,700 | 77,600 | 78,600 | +700 | +0.9% | 693 |
| 2024/04/30 | 79,400 | 80,200 | 77,300 | 77,900 | -1,800 | -2.3% | 2,306 |
| 2024/04/26 | 78,800 | 79,900 | 78,300 | 79,700 | +600 | +0.8% | 742 |
| 2024/04/25 | 79,100 | 79,900 | 78,700 | 79,100 | -100 | -0.1% | 479 |
| 2024/04/24 | 80,100 | 80,300 | 79,100 | 79,200 | -900 | -1.1% | 455 |
| 2024/04/23 | 80,400 | 80,900 | 79,600 | 80,100 | +200 | +0.3% | 1,336 |
| 2024/04/22 | 79,700 | 80,000 | 77,900 | 79,900 | +200 | +0.3% | 1,276 |
| 2024/04/19 | 80,100 | 81,300 | 77,900 | 79,700 | -400 | -0.5% | 1,014 |
| 2024/04/18 | 79,700 | 80,800 | 79,400 | 80,100 | +200 | +0.3% | 383 |
| 2024/04/17 | 80,400 | 80,500 | 79,200 | 79,900 | +100 | +0.1% | 529 |
| 2024/04/16 | 80,100 | 80,600 | 79,000 | 79,800 | -400 | -0.5% | 1,507 |
| 2024/04/15 | 81,100 | 81,100 | 79,900 | 80,200 | -700 | -0.9% | 664 |
| 2024/04/12 | 82,200 | 82,200 | 80,000 | 80,900 | -1,200 | -1.5% | 839 |
| 2024/04/11 | 81,600 | 82,100 | 81,100 | 82,100 | +400 | +0.5% | 631 |
| 2024/04/10 | 82,400 | 83,000 | 81,600 | 81,700 | -700 | -0.8% | 542 |
| 2024/04/09 | 82,200 | 83,100 | 81,800 | 82,400 | +100 | +0.1% | 692 |
| 2024/04/08 | 81,000 | 82,400 | 80,400 | 82,300 | +1,300 | +1.6% | 654 |
| 2024/04/05 | 81,000 | 81,800 | 80,400 | 81,000 | -1,000 | -1.2% | 645 |
| 2024/04/04 | 80,800 | 82,200 | 80,700 | 82,000 | +1,400 | +1.7% | 579 |
| 2024/04/03 | 80,900 | 81,700 | 80,300 | 80,600 | -500 | -0.6% | 522 |
| 2024/04/02 | 81,300 | 81,500 | 80,000 | 81,100 | -400 | -0.5% | 1,184 |
| 2024/04/01 | 82,200 | 82,800 | 81,300 | 81,500 | -2,200 | -2.6% | 1,324 |
| 2024/03/29 | 80,600 | 84,000 | 80,400 | 83,700 | +3,100 | +3.8% | 2,395 |
| 2024/03/28 | 81,500 | 82,000 | 80,200 | 80,600 | -800 | -1% | 824 |
| 2024/03/27 | 82,700 | 83,400 | 81,400 | 81,400 | -1,000 | -1.2% | 1,107 |
| 2024/03/26 | 81,600 | 82,700 | 80,500 | 82,400 | +400 | +0.5% | 1,483 |
| 2024/03/25 | 81,700 | 82,200 | 81,600 | 82,000 | +100 | +0.1% | 590 |
| 2024/03/22 | 82,100 | 82,200 | 81,100 | 81,900 | -300 | -0.4% | 1,175 |
| 2024/03/21 | 81,600 | 82,300 | 79,800 | 82,200 | +600 | +0.7% | 1,591 |
| 2024/03/19 | 79,400 | 81,800 | 79,000 | 81,600 | +2,000 | +2.5% | 1,938 |
1～
50
件表示中 / 1893件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
