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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 59,700 | 59,900 | 59,500 | 59,900 | +600 | +1% | 1,442 |
| 2022/12/26 | 60,100 | 60,200 | 58,700 | 59,300 | -900 | -1.5% | 5,506 |
| 2022/12/23 | 61,100 | 61,400 | 59,900 | 60,200 | -1,200 | -2% | 2,474 |
| 2022/12/22 | 61,700 | 62,000 | 61,200 | 61,400 | +100 | +0.2% | 842 |
| 2022/12/21 | 61,800 | 62,700 | 61,300 | 61,300 | +100 | +0.2% | 1,706 |
| 2022/12/20 | 64,600 | 64,600 | 60,500 | 61,200 | -3,100 | -4.8% | 3,453 |
| 2022/12/19 | 64,700 | 65,000 | 64,200 | 64,300 | -800 | -1.2% | 1,254 |
| 2022/12/16 | 64,700 | 65,100 | 64,600 | 65,100 | +200 | +0.3% | 898 |
| 2022/12/15 | 64,700 | 65,000 | 64,500 | 64,900 | +200 | +0.3% | 752 |
| 2022/12/14 | 64,000 | 64,900 | 64,000 | 64,700 | +700 | +1.1% | 2,110 |
| 2022/12/13 | 63,900 | 64,300 | 63,800 | 64,000 | ±0 | ±0% | 829 |
| 2022/12/12 | 63,900 | 64,000 | 63,600 | 64,000 | +100 | +0.2% | 741 |
| 2022/12/09 | 64,300 | 64,400 | 63,600 | 63,900 | -300 | -0.5% | 1,763 |
| 2022/12/08 | 64,400 | 64,400 | 64,000 | 64,200 | -200 | -0.3% | 497 |
| 2022/12/07 | 64,600 | 64,600 | 64,100 | 64,400 | -200 | -0.3% | 923 |
| 2022/12/06 | 64,300 | 64,700 | 64,100 | 64,600 | +600 | +0.9% | 864 |
| 2022/12/05 | 63,500 | 64,300 | 63,500 | 64,000 | +400 | +0.6% | 786 |
| 2022/12/02 | 64,300 | 64,300 | 63,600 | 63,600 | -500 | -0.8% | 1,285 |
| 2022/12/01 | 64,200 | 65,000 | 64,100 | 64,100 | +100 | +0.2% | 995 |
| 2022/11/30 | 65,400 | 65,400 | 63,900 | 64,000 | -1,600 | -2.4% | 2,469 |
| 2022/11/29 | 64,900 | 65,600 | 64,800 | 65,600 | -1,200 | -1.8% | 1,977 |
| 2022/11/28 | 67,600 | 67,600 | 66,300 | 66,800 | ±0 | ±0% | 2,399 |
| 2022/11/25 | 66,800 | 66,900 | 66,400 | 66,800 | ±0 | ±0% | 1,724 |
| 2022/11/24 | 67,000 | 67,100 | 66,800 | 66,800 | -300 | -0.4% | 974 |
| 2022/11/22 | 67,200 | 67,200 | 66,600 | 67,100 | +300 | +0.4% | 799 |
| 2022/11/21 | 66,700 | 67,300 | 66,500 | 66,800 | +100 | +0.1% | 541 |
| 2022/11/18 | 66,700 | 66,800 | 66,100 | 66,700 | +300 | +0.5% | 888 |
| 2022/11/17 | 66,100 | 66,900 | 66,100 | 66,400 | ±0 | ±0% | 461 |
| 2022/11/16 | 66,600 | 66,600 | 65,800 | 66,400 | -600 | -0.9% | 1,136 |
| 2022/11/15 | 67,200 | 67,300 | 66,600 | 67,000 | -200 | -0.3% | 1,185 |
| 2022/11/14 | 67,500 | 67,700 | 67,000 | 67,200 | -500 | -0.7% | 435 |
| 2022/11/11 | 67,300 | 67,700 | 66,900 | 67,700 | +500 | +0.7% | 756 |
| 2022/11/10 | 67,700 | 67,700 | 67,100 | 67,200 | -800 | -1.2% | 716 |
| 2022/11/09 | 68,000 | 68,100 | 67,600 | 68,000 | -100 | -0.1% | 354 |
| 2022/11/08 | 67,700 | 68,400 | 67,700 | 68,100 | +300 | +0.4% | 319 |
| 2022/11/07 | 67,800 | 68,200 | 67,400 | 67,800 | ±0 | ±0% | 385 |
| 2022/11/04 | 68,300 | 68,600 | 67,300 | 67,800 | -1,100 | -1.6% | 1,210 |
| 2022/11/02 | 69,900 | 69,900 | 68,600 | 68,900 | -1,000 | -1.4% | 1,239 |
| 2022/11/01 | 68,500 | 69,900 | 68,500 | 69,900 | +1,100 | +1.6% | 1,312 |
| 2022/10/31 | 69,700 | 69,700 | 68,300 | 68,800 | +100 | +0.1% | 1,035 |
| 2022/10/28 | 68,200 | 69,000 | 67,900 | 68,700 | +500 | +0.7% | 1,199 |
| 2022/10/27 | 67,000 | 68,300 | 66,400 | 68,200 | +1,200 | +1.8% | 1,782 |
| 2022/10/26 | 66,500 | 67,000 | 66,100 | 67,000 | +1,200 | +1.8% | 1,447 |
| 2022/10/25 | 66,100 | 66,300 | 65,700 | 65,800 | -300 | -0.5% | 540 |
| 2022/10/24 | 66,800 | 66,800 | 65,700 | 66,100 | -700 | -1% | 936 |
| 2022/10/21 | 66,900 | 67,000 | 66,100 | 66,800 | +100 | +0.1% | 1,111 |
| 2022/10/20 | 66,300 | 67,300 | 66,100 | 66,700 | +400 | +0.6% | 1,013 |
| 2022/10/19 | 65,800 | 66,300 | 65,400 | 66,300 | +700 | +1.1% | 1,146 |
| 2022/10/18 | 66,000 | 66,100 | 65,600 | 65,600 | -600 | -0.9% | 694 |
| 2022/10/17 | 66,100 | 66,300 | 65,800 | 66,200 | +400 | +0.6% | 809 |
651～
700
件表示中 / 2194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
