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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 64,000 | 64,700 | 63,800 | 64,300 | -1,500 | -2.3% | 14,734 |
| 2024/12/02 | 65,300 | 66,000 | 64,400 | 65,800 | -500 | -0.8% | 19,454 |
| 2024/11/29 | 66,300 | 66,700 | 65,900 | 66,300 | +300 | +0.5% | 3,781 |
| 2024/11/28 | 65,900 | 66,900 | 65,300 | 66,000 | -1,600 | -2.4% | 5,260 |
| 2024/11/27 | 68,300 | 68,300 | 67,000 | 67,600 | -100 | -0.1% | 4,163 |
| 2024/11/26 | 67,900 | 68,700 | 67,500 | 67,700 | -200 | -0.3% | 5,012 |
| 2024/11/25 | 67,500 | 68,600 | 67,500 | 67,900 | +500 | +0.7% | 2,261 |
| 2024/11/22 | 67,900 | 68,100 | 67,400 | 67,400 | -500 | -0.7% | 1,886 |
| 2024/11/21 | 68,400 | 68,400 | 67,400 | 67,900 | -400 | -0.6% | 2,068 |
| 2024/11/20 | 68,600 | 68,900 | 68,000 | 68,300 | ±0 | ±0% | 1,950 |
| 2024/11/19 | 69,800 | 69,800 | 68,200 | 68,300 | -3,200 | -4.5% | 6,652 |
| 2024/11/18 | 71,000 | 71,500 | 70,700 | 71,500 | +500 | +0.7% | 438 |
| 2024/11/15 | 70,500 | 71,100 | 70,500 | 71,000 | +500 | +0.7% | 423 |
| 2024/11/14 | 70,900 | 70,900 | 70,100 | 70,500 | -400 | -0.6% | 594 |
| 2024/11/13 | 70,500 | 71,200 | 70,500 | 70,900 | +200 | +0.3% | 569 |
| 2024/11/12 | 70,900 | 70,900 | 70,100 | 70,700 | -200 | -0.3% | 431 |
| 2024/11/11 | 70,500 | 70,900 | 70,200 | 70,900 | +900 | +1.3% | 578 |
| 2024/11/08 | 70,300 | 70,800 | 70,000 | 70,000 | -300 | -0.4% | 776 |
| 2024/11/07 | 70,500 | 70,600 | 70,000 | 70,300 | +100 | +0.1% | 710 |
| 2024/11/06 | 70,100 | 70,800 | 70,000 | 70,200 | +100 | +0.1% | 645 |
| 2024/11/05 | 71,000 | 71,000 | 70,100 | 70,100 | -600 | -0.8% | 517 |
| 2024/11/01 | 71,100 | 71,100 | 70,400 | 70,700 | ±0 | ±0% | 330 |
| 2024/10/31 | 70,800 | 71,400 | 70,500 | 70,700 | -100 | -0.1% | 687 |
| 2024/10/30 | 70,800 | 71,500 | 70,600 | 70,800 | -100 | -0.1% | 451 |
| 2024/10/29 | 70,700 | 71,100 | 70,200 | 70,900 | -500 | -0.7% | 432 |
| 2024/10/28 | 70,000 | 71,400 | 69,900 | 71,400 | +1,400 | +2% | 322 |
| 2024/10/25 | 69,800 | 70,000 | 69,300 | 70,000 | +200 | +0.3% | 422 |
| 2024/10/24 | 71,100 | 71,500 | 69,800 | 69,800 | -1,200 | -1.7% | 577 |
| 2024/10/23 | 70,500 | 71,500 | 69,700 | 71,000 | +200 | +0.3% | 1,258 |
| 2024/10/22 | 71,700 | 71,700 | 70,500 | 70,800 | -1,100 | -1.5% | 596 |
| 2024/10/21 | 71,300 | 71,900 | 71,300 | 71,900 | +600 | +0.8% | 405 |
| 2024/10/18 | 71,200 | 71,600 | 71,100 | 71,300 | +100 | +0.1% | 356 |
| 2024/10/17 | 70,800 | 71,300 | 70,700 | 71,200 | +700 | +1% | 393 |
| 2024/10/16 | 70,900 | 71,100 | 70,200 | 70,500 | -400 | -0.6% | 723 |
| 2024/10/15 | 71,500 | 71,500 | 70,900 | 70,900 | -400 | -0.6% | 467 |
| 2024/10/11 | 71,000 | 71,300 | 70,600 | 71,300 | +500 | +0.7% | 444 |
| 2024/10/10 | 71,100 | 71,300 | 70,700 | 70,800 | -500 | -0.7% | 450 |
| 2024/10/09 | 70,600 | 71,300 | 70,600 | 71,300 | +700 | +1% | 483 |
| 2024/10/08 | 71,100 | 71,500 | 70,600 | 70,600 | -100 | -0.1% | 636 |
| 2024/10/07 | 71,700 | 71,700 | 70,700 | 70,700 | -400 | -0.6% | 628 |
| 2024/10/04 | 71,100 | 71,800 | 71,000 | 71,100 | +300 | +0.4% | 523 |
| 2024/10/03 | 71,200 | 72,200 | 70,800 | 70,800 | +200 | +0.3% | 828 |
| 2024/10/02 | 71,300 | 71,800 | 70,600 | 70,600 | -800 | -1.1% | 888 |
| 2024/10/01 | 71,500 | 71,700 | 71,000 | 71,400 | -100 | -0.1% | 591 |
| 2024/09/30 | 72,700 | 72,700 | 71,000 | 71,500 | -1,300 | -1.8% | 920 |
| 2024/09/27 | 73,200 | 73,800 | 72,500 | 72,800 | -400 | -0.5% | 1,102 |
| 2024/09/26 | 72,800 | 73,600 | 72,700 | 73,200 | +500 | +0.7% | 710 |
| 2024/09/25 | 72,500 | 73,000 | 72,000 | 72,700 | +300 | +0.4% | 534 |
| 2024/09/24 | 72,800 | 72,900 | 72,200 | 72,400 | -200 | -0.3% | 362 |
| 2024/09/20 | 72,500 | 73,400 | 72,100 | 72,600 | +100 | +0.1% | 807 |
1～
50
件表示中 / 2019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
