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 |
|---|---|---|---|---|---|---|---|
| 2024/03/06 | 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 |
| 2024/02/15 | 74,400 | 74,500 | 73,000 | 73,000 | -1,400 | -1.9% | 865 |
| 2024/02/14 | 74,000 | 75,000 | 73,400 | 74,400 | +100 | +0.1% | 1,042 |
| 2024/02/13 | 73,000 | 74,300 | 73,000 | 74,300 | +1,400 | +1.9% | 638 |
| 2024/02/09 | 73,400 | 74,300 | 72,900 | 72,900 | -100 | -0.1% | 896 |
| 2024/02/08 | 73,400 | 73,600 | 72,200 | 73,000 | +200 | +0.3% | 941 |
| 2024/02/07 | 73,700 | 74,100 | 72,800 | 72,800 | -900 | -1.2% | 664 |
| 2024/02/06 | 74,200 | 74,400 | 73,600 | 73,700 | -600 | -0.8% | 617 |
| 2024/02/05 | 75,000 | 75,500 | 73,500 | 74,300 | -1,000 | -1.3% | 1,435 |
| 2024/02/02 | 74,800 | 75,700 | 74,700 | 75,300 | +500 | +0.7% | 1,343 |
| 2024/02/01 | 75,300 | 76,500 | 74,500 | 74,800 | -1,700 | -2.2% | 1,971 |
| 2024/01/31 | 75,900 | 76,900 | 75,300 | 76,500 | +100 | +0.1% | 1,369 |
| 2024/01/30 | 76,200 | 76,900 | 74,800 | 76,400 | +400 | +0.5% | 2,232 |
| 2024/01/29 | 75,500 | 76,600 | 75,100 | 76,000 | +500 | +0.7% | 1,405 |
| 2024/01/26 | 74,500 | 76,300 | 74,100 | 75,500 | +1,400 | +1.9% | 3,087 |
| 2024/01/25 | 72,800 | 74,400 | 71,900 | 74,100 | +1,300 | +1.8% | 2,034 |
| 2024/01/24 | 72,800 | 74,300 | 72,800 | 72,800 | ±0 | ±0% | 1,207 |
| 2024/01/23 | 72,300 | 73,900 | 71,500 | 72,800 | +1,000 | +1.4% | 2,574 |
| 2024/01/22 | 70,400 | 72,000 | 70,000 | 71,800 | +1,500 | +2.1% | 1,471 |
| 2024/01/19 | 69,700 | 70,500 | 69,600 | 70,300 | +1,100 | +1.6% | 969 |
| 2024/01/18 | 69,000 | 69,700 | 68,700 | 69,200 | +500 | +0.7% | 835 |
| 2024/01/17 | 68,600 | 69,400 | 68,400 | 68,700 | +600 | +0.9% | 1,191 |
| 2024/01/16 | 68,600 | 69,400 | 68,100 | 68,100 | -200 | -0.3% | 657 |
| 2024/01/15 | 67,700 | 68,800 | 67,200 | 68,300 | +400 | +0.6% | 1,352 |
| 2024/01/12 | 68,800 | 68,800 | 67,800 | 67,900 | -800 | -1.2% | 1,035 |
| 2024/01/11 | 69,000 | 69,100 | 68,100 | 68,700 | -200 | -0.3% | 860 |
| 2024/01/10 | 69,900 | 70,400 | 68,900 | 68,900 | -1,200 | -1.7% | 955 |
| 2024/01/09 | 71,100 | 71,100 | 69,700 | 70,100 | -1,400 | -2% | 1,140 |
| 2024/01/05 | 70,600 | 71,800 | 70,400 | 71,500 | +1,200 | +1.7% | 2,311 |
| 2024/01/04 | 70,500 | 70,600 | 69,700 | 70,300 | -400 | -0.6% | 909 |
| 2023/12/29 | 71,400 | 71,700 | 70,600 | 70,700 | -600 | -0.8% | 786 |
| 2023/12/28 | 70,200 | 71,300 | 69,500 | 71,300 | +1,500 | +2.1% | 1,289 |
| 2023/12/27 | 70,100 | 71,000 | 69,500 | 69,800 | -500 | -0.7% | 1,580 |
| 2023/12/26 | 67,500 | 70,300 | 67,500 | 70,300 | +2,300 | +3.4% | 1,611 |
| 2023/12/25 | 69,900 | 70,000 | 67,800 | 68,000 | -2,400 | -3.4% | 955 |
| 2023/12/22 | 69,900 | 70,400 | 68,600 | 70,400 | +100 | +0.1% | 1,247 |
| 2023/12/21 | 71,100 | 71,200 | 69,100 | 70,300 | -1,700 | -2.4% | 1,388 |
| 2023/12/20 | 71,000 | 72,700 | 71,000 | 72,000 | +500 | +0.7% | 1,651 |
51～
100
件表示中 / 1885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
