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 |
|---|---|---|---|---|---|---|---|
| 2024/04/30 | 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 |
| 2024/03/18 | 82,000 | 82,400 | 79,300 | 79,600 | -2,100 | -2.6% | 2,073 |
| 2024/03/15 | 79,900 | 82,000 | 79,600 | 81,700 | +2,300 | +2.9% | 1,899 |
| 2024/03/14 | 77,300 | 79,400 | 77,300 | 79,400 | +1,800 | +2.3% | 953 |
| 2024/03/13 | 77,400 | 78,000 | 76,600 | 77,600 | +200 | +0.3% | 820 |
| 2024/03/12 | 78,000 | 78,200 | 76,600 | 77,400 | -600 | -0.8% | 639 |
| 2024/03/11 | 77,400 | 78,000 | 76,800 | 78,000 | +300 | +0.4% | 830 |
| 2024/03/08 | 76,500 | 78,600 | 76,400 | 77,700 | +700 | +0.9% | 1,200 |
| 2024/03/07 | 76,000 | 77,000 | 75,700 | 77,000 | +1,300 | +1.7% | 1,091 |
| 2024/03/06 | 75,500 | 75,900 | 75,100 | 75,700 | +400 | +0.5% | 839 |
| 2024/03/05 | 76,000 | 76,700 | 74,500 | 75,300 | -700 | -0.9% | 1,553 |
| 2024/03/04 | 75,400 | 76,100 | 75,100 | 76,000 | +1,000 | +1.3% | 1,694 |
| 2024/03/01 | 75,500 | 75,700 | 74,200 | 75,000 | -200 | -0.3% | 1,140 |
| 2024/02/29 | 75,900 | 76,000 | 74,000 | 75,200 | -700 | -0.9% | 1,646 |
| 2024/02/28 | 76,400 | 77,400 | 75,500 | 75,900 | -500 | -0.7% | 2,065 |
| 2024/02/27 | 76,500 | 76,900 | 75,800 | 76,400 | -200 | -0.3% | 1,448 |
| 2024/02/26 | 75,400 | 76,800 | 75,200 | 76,600 | +1,700 | +2.3% | 1,291 |
| 2024/02/22 | 74,600 | 75,300 | 73,900 | 74,900 | ±0 | ±0% | 585 |
| 2024/02/21 | 74,700 | 75,800 | 73,900 | 74,900 | +200 | +0.3% | 1,133 |
| 2024/02/20 | 73,800 | 74,800 | 73,500 | 74,700 | +1,200 | +1.6% | 842 |
| 2024/02/19 | 73,000 | 74,000 | 72,700 | 73,500 | +700 | +1% | 862 |
| 2024/02/16 | 73,000 | 73,300 | 72,200 | 72,800 | -200 | -0.3% | 1,562 |
1～
50
件表示中 / 1872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
