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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 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 |
| 2022/10/14 | 65,600 | 66,000 | 65,300 | 65,800 | +200 | +0.3% | 848 |
| 2022/10/13 | 66,400 | 66,600 | 65,200 | 65,600 | -800 | -1.2% | 1,512 |
| 2022/10/12 | 66,400 | 66,700 | 65,800 | 66,400 | +400 | +0.6% | 940 |
| 2022/10/11 | 65,700 | 66,300 | 65,700 | 66,000 | -100 | -0.2% | 580 |
| 2022/10/07 | 65,600 | 66,300 | 65,300 | 66,100 | +500 | +0.8% | 1,068 |
| 2022/10/06 | 65,200 | 65,700 | 65,100 | 65,600 | +100 | +0.2% | 556 |
| 2022/10/05 | 65,800 | 65,900 | 65,300 | 65,500 | ±0 | ±0% | 1,537 |
| 2022/10/04 | 64,700 | 65,500 | 64,700 | 65,500 | +800 | +1.2% | 1,027 |
| 2022/10/03 | 65,500 | 65,500 | 64,300 | 64,700 | -600 | -0.9% | 902 |
| 2022/09/30 | 65,200 | 65,900 | 65,000 | 65,300 | -200 | -0.3% | 1,674 |
| 2022/09/29 | 66,000 | 66,700 | 65,500 | 65,500 | +300 | +0.5% | 960 |
| 2022/09/28 | 66,300 | 66,300 | 64,800 | 65,200 | -1,100 | -1.7% | 1,194 |
| 2022/09/27 | 66,700 | 67,300 | 66,300 | 66,300 | -800 | -1.2% | 994 |
| 2022/09/26 | 67,500 | 67,700 | 66,600 | 67,100 | -300 | -0.4% | 812 |
| 2022/09/22 | 67,400 | 67,400 | 66,700 | 67,400 | +300 | +0.4% | 696 |
| 2022/09/21 | 67,100 | 67,500 | 66,900 | 67,100 | -300 | -0.4% | 534 |
| 2022/09/20 | 68,000 | 68,000 | 67,000 | 67,400 | -300 | -0.4% | 448 |
| 2022/09/16 | 67,900 | 67,900 | 67,200 | 67,700 | -200 | -0.3% | 531 |
| 2022/09/15 | 66,800 | 68,000 | 66,800 | 67,900 | +1,100 | +1.6% | 1,623 |
| 2022/09/14 | 67,000 | 67,100 | 66,800 | 66,800 | -700 | -1% | 443 |
| 2022/09/13 | 67,400 | 67,500 | 67,100 | 67,500 | +200 | +0.3% | 546 |
| 2022/09/12 | 67,000 | 67,400 | 66,700 | 67,300 | +400 | +0.6% | 537 |
| 2022/09/09 | 66,700 | 66,900 | 66,300 | 66,900 | +500 | +0.8% | 609 |
| 2022/09/08 | 66,200 | 66,800 | 66,100 | 66,400 | +200 | +0.3% | 541 |
| 2022/09/07 | 66,000 | 66,200 | 65,900 | 66,200 | +100 | +0.2% | 446 |
| 2022/09/06 | 66,100 | 66,300 | 66,000 | 66,100 | ±0 | ±0% | 618 |
| 2022/09/05 | 66,600 | 66,600 | 66,100 | 66,100 | -300 | -0.5% | 471 |
| 2022/09/02 | 66,900 | 66,900 | 66,400 | 66,400 | -200 | -0.3% | 514 |
| 2022/09/01 | 67,200 | 67,200 | 66,500 | 66,600 | -300 | -0.4% | 615 |
| 2022/08/31 | 67,200 | 67,200 | 66,900 | 66,900 | -300 | -0.4% | 253 |
| 2022/08/30 | 66,700 | 67,200 | 66,700 | 67,200 | +300 | +0.4% | 460 |
| 2022/08/29 | 67,000 | 67,100 | 66,600 | 66,900 | -300 | -0.4% | 1,155 |
| 2022/08/26 | 66,900 | 67,200 | 66,900 | 67,200 | +200 | +0.3% | 384 |
651～
700
件表示中 / 2161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
