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 |
|---|---|---|---|---|---|---|---|
| 2026/01/16 | 77,900 | 78,300 | 77,500 | 77,600 | -400 | -0.5% | 1,626 |
| 2026/01/15 | 77,300 | 78,000 | 77,300 | 78,000 | +400 | +0.5% | 1,424 |
| 2026/01/14 | 77,800 | 77,900 | 77,000 | 77,600 | ±0 | ±0% | 1,966 |
| 2026/01/13 | 78,000 | 78,200 | 77,200 | 77,600 | -500 | -0.6% | 2,577 |
| 2026/01/09 | 77,800 | 78,100 | 77,200 | 78,100 | +300 | +0.4% | 1,578 |
| 2026/01/08 | 77,100 | 78,100 | 77,100 | 77,800 | +700 | +0.9% | 4,127 |
| 2026/01/07 | 76,500 | 77,200 | 76,200 | 77,100 | +600 | +0.8% | 2,811 |
| 2026/01/06 | 76,100 | 76,600 | 76,000 | 76,500 | +400 | +0.5% | 1,855 |
| 2026/01/05 | 76,600 | 76,600 | 75,500 | 76,100 | +100 | +0.1% | 2,083 |
| 2025/12/30 | 76,300 | 76,600 | 76,000 | 76,000 | -300 | -0.4% | 1,146 |
| 2025/12/29 | 76,600 | 76,700 | 76,100 | 76,300 | ±0 | ±0% | 1,764 |
| 2025/12/26 | 76,100 | 76,400 | 75,700 | 76,300 | +300 | +0.4% | 1,875 |
| 2025/12/25 | 75,600 | 76,100 | 75,100 | 76,000 | +400 | +0.5% | 2,604 |
| 2025/12/24 | 75,500 | 75,800 | 75,300 | 75,600 | +200 | +0.3% | 1,104 |
| 2025/12/23 | 74,800 | 75,400 | 74,800 | 75,400 | +400 | +0.5% | 1,594 |
| 2025/12/22 | 75,700 | 75,900 | 75,000 | 75,000 | -600 | -0.8% | 1,704 |
| 2025/12/19 | 75,500 | 75,800 | 75,100 | 75,600 | +200 | +0.3% | 1,144 |
| 2025/12/18 | 74,800 | 75,600 | 74,700 | 75,400 | +700 | +0.9% | 1,830 |
| 2025/12/17 | 75,200 | 75,200 | 74,500 | 74,700 | -500 | -0.7% | 1,891 |
| 2025/12/16 | 75,900 | 76,100 | 75,100 | 75,200 | -900 | -1.2% | 1,756 |
| 2025/12/15 | 75,500 | 76,200 | 75,000 | 76,100 | +300 | +0.4% | 2,308 |
| 2025/12/12 | 74,500 | 75,800 | 74,400 | 75,800 | +1,300 | +1.7% | 3,543 |
| 2025/12/11 | 76,000 | 76,000 | 74,400 | 74,500 | -1,400 | -1.8% | 2,283 |
| 2025/12/10 | 75,300 | 75,900 | 74,900 | 75,900 | +1,100 | +1.5% | 3,026 |
| 2025/12/09 | 75,100 | 75,300 | 74,600 | 74,800 | -300 | -0.4% | 2,249 |
| 2025/12/08 | 74,700 | 75,300 | 74,700 | 75,100 | +400 | +0.5% | 2,504 |
| 2025/12/05 | 75,500 | 75,700 | 74,700 | 74,700 | -900 | -1.2% | 5,373 |
| 2025/12/04 | 76,600 | 76,800 | 75,500 | 75,600 | -1,000 | -1.3% | 5,233 |
| 2025/12/03 | 76,000 | 77,100 | 75,700 | 76,600 | +700 | +0.9% | 7,593 |
| 2025/12/02 | 77,800 | 78,900 | 75,800 | 75,900 | -5,400 | -6.6% | 39,219 |
| 2025/12/01 | 79,500 | 81,300 | 79,000 | 81,300 | +600 | +0.7% | 27,911 |
| 2025/11/28 | 80,700 | 82,000 | 80,700 | 80,700 | -900 | -1.1% | 5,033 |
| 2025/11/27 | 79,700 | 81,600 | 79,700 | 81,600 | -1,300 | -1.6% | 10,899 |
| 2025/11/26 | 83,000 | 83,000 | 82,100 | 82,900 | +900 | +1.1% | 7,116 |
| 2025/11/25 | 82,800 | 83,500 | 81,900 | 82,000 | +700 | +0.9% | 5,417 |
| 2025/11/21 | 80,000 | 81,600 | 79,700 | 81,300 | +700 | +0.9% | 5,940 |
| 2025/11/20 | 80,000 | 81,500 | 79,700 | 80,600 | +600 | +0.8% | 8,063 |
| 2025/11/19 | 82,300 | 83,200 | 80,000 | 80,000 | -2,400 | -2.9% | 10,095 |
| 2025/11/18 | 83,300 | 83,800 | 82,400 | 82,400 | -400 | -0.5% | 2,384 |
| 2025/11/17 | 82,900 | 83,400 | 82,200 | 82,800 | -100 | -0.1% | 2,876 |
| 2025/11/14 | 83,100 | 83,900 | 82,800 | 82,900 | -500 | -0.6% | 3,620 |
| 2025/11/13 | 84,100 | 84,400 | 83,400 | 83,400 | -1,200 | -1.4% | 10,239 |
| 2025/11/12 | 84,500 | 85,000 | 84,400 | 84,600 | +200 | +0.2% | 1,080 |
| 2025/11/11 | 84,000 | 84,500 | 84,000 | 84,400 | +300 | +0.4% | 1,615 |
| 2025/11/10 | 84,000 | 84,700 | 83,700 | 84,100 | +1,300 | +1.6% | 2,257 |
| 2025/11/07 | 83,200 | 83,800 | 82,800 | 82,800 | -300 | -0.4% | 1,637 |
| 2025/11/06 | 82,500 | 83,200 | 82,100 | 83,100 | +1,100 | +1.3% | 1,523 |
| 2025/11/05 | 81,500 | 82,000 | 81,100 | 82,000 | +200 | +0.2% | 1,898 |
| 2025/11/04 | 81,500 | 81,900 | 81,200 | 81,800 | +300 | +0.4% | 2,044 |
| 2025/10/31 | 82,000 | 82,000 | 81,200 | 81,500 | -300 | -0.4% | 1,541 |
1～
50
件表示中 / 2290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
