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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 72,500 | 73,400 | 72,100 | 72,600 | +100 | +0.1% | 807 |
| 2024/09/19 | 72,000 | 72,700 | 71,900 | 72,500 | +600 | +0.8% | 466 |
| 2024/09/18 | 71,800 | 72,400 | 71,400 | 71,900 | -100 | -0.1% | 305 |
| 2024/09/17 | 71,000 | 72,000 | 71,000 | 72,000 | +1,100 | +1.6% | 466 |
| 2024/09/13 | 71,300 | 72,100 | 70,800 | 70,900 | -100 | -0.1% | 1,185 |
| 2024/09/12 | 70,900 | 71,800 | 70,800 | 71,000 | +900 | +1.3% | 443 |
| 2024/09/11 | 70,700 | 71,100 | 69,900 | 70,100 | +100 | +0.1% | 750 |
| 2024/09/10 | 70,100 | 71,800 | 70,000 | 70,000 | -100 | -0.1% | 853 |
| 2024/09/09 | 69,400 | 71,100 | 69,400 | 70,100 | +100 | +0.1% | 592 |
| 2024/09/06 | 70,900 | 71,400 | 70,000 | 70,000 | -100 | -0.1% | 957 |
| 2024/09/05 | 71,000 | 72,000 | 70,100 | 70,100 | -1,000 | -1.4% | 1,388 |
| 2024/09/04 | 72,000 | 72,800 | 71,100 | 71,100 | -1,100 | -1.5% | 1,063 |
| 2024/09/03 | 72,900 | 72,900 | 72,100 | 72,200 | -100 | -0.1% | 684 |
| 2024/09/02 | 73,500 | 73,700 | 72,300 | 72,300 | -700 | -1% | 529 |
| 2024/08/30 | 73,200 | 73,800 | 72,900 | 73,000 | -200 | -0.3% | 617 |
| 2024/08/29 | 73,000 | 74,500 | 73,000 | 73,200 | +800 | +1.1% | 1,180 |
| 2024/08/28 | 73,600 | 73,700 | 72,400 | 72,400 | -900 | -1.2% | 1,264 |
| 2024/08/27 | 72,600 | 73,800 | 72,600 | 73,300 | +700 | +1% | 257 |
| 2024/08/26 | 72,300 | 73,000 | 72,000 | 72,600 | +700 | +1% | 283 |
| 2024/08/23 | 71,700 | 72,000 | 71,700 | 71,900 | +200 | +0.3% | 120 |
| 2024/08/22 | 72,300 | 72,300 | 71,400 | 71,700 | -300 | -0.4% | 390 |
| 2024/08/21 | 72,100 | 72,900 | 71,700 | 72,000 | -500 | -0.7% | 522 |
| 2024/08/20 | 71,500 | 72,500 | 71,400 | 72,500 | +1,400 | +2% | 379 |
| 2024/08/19 | 72,000 | 72,900 | 71,100 | 71,100 | -1,000 | -1.4% | 1,044 |
| 2024/08/16 | 73,500 | 73,900 | 72,100 | 72,100 | -700 | -1% | 1,094 |
| 2024/08/15 | 71,900 | 72,800 | 71,600 | 72,800 | +300 | +0.4% | 416 |
| 2024/08/14 | 72,800 | 72,800 | 71,400 | 72,500 | -300 | -0.4% | 960 |
| 2024/08/13 | 70,100 | 72,800 | 70,100 | 72,800 | +2,700 | +3.9% | 630 |
| 2024/08/09 | 70,100 | 71,100 | 69,600 | 70,100 | +700 | +1% | 853 |
| 2024/08/08 | 70,500 | 72,000 | 69,400 | 69,400 | -1,400 | -2% | 1,262 |
| 2024/08/07 | 70,000 | 72,200 | 69,400 | 70,800 | +1,400 | +2% | 1,186 |
| 2024/08/06 | 67,500 | 70,600 | 67,500 | 69,400 | +1,900 | +2.8% | 1,316 |
| 2024/08/05 | 69,900 | 70,100 | 67,000 | 67,500 | -4,300 | -6% | 1,651 |
| 2024/08/02 | 74,000 | 74,300 | 71,500 | 71,800 | -2,800 | -3.8% | 1,347 |
| 2024/08/01 | 76,400 | 76,400 | 74,200 | 74,600 | -1,800 | -2.4% | 605 |
| 2024/07/31 | 76,500 | 77,300 | 75,400 | 76,400 | -1,000 | -1.3% | 475 |
| 2024/07/30 | 77,300 | 77,700 | 76,100 | 77,400 | -300 | -0.4% | 2,622 |
| 2024/07/29 | 76,800 | 77,700 | 76,400 | 77,700 | +900 | +1.2% | 586 |
| 2024/07/26 | 75,200 | 77,000 | 75,100 | 76,800 | +1,600 | +2.1% | 667 |
| 2024/07/25 | 74,300 | 75,200 | 74,100 | 75,200 | +1,200 | +1.6% | 751 |
| 2024/07/24 | 74,600 | 75,400 | 74,000 | 74,000 | -500 | -0.7% | 747 |
| 2024/07/23 | 74,400 | 75,400 | 74,400 | 74,500 | +300 | +0.4% | 965 |
| 2024/07/22 | 73,900 | 74,300 | 72,800 | 74,200 | +900 | +1.2% | 693 |
| 2024/07/19 | 74,500 | 74,800 | 73,300 | 73,300 | -1,000 | -1.3% | 822 |
| 2024/07/18 | 74,400 | 74,900 | 74,200 | 74,300 | -300 | -0.4% | 432 |
| 2024/07/17 | 75,000 | 75,200 | 74,100 | 74,600 | -300 | -0.4% | 585 |
| 2024/07/16 | 74,400 | 75,300 | 74,400 | 74,900 | +600 | +0.8% | 377 |
| 2024/07/12 | 74,100 | 74,900 | 73,900 | 74,300 | +300 | +0.4% | 758 |
| 2024/07/11 | 74,000 | 74,400 | 73,700 | 74,000 | ±0 | ±0% | 271 |
| 2024/07/10 | 73,800 | 74,200 | 73,700 | 74,000 | +100 | +0.1% | 310 |
51～
100
件表示中 / 2020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
