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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 83,500 | 83,500 | 82,700 | 82,700 | -1,000 | -1.2% | 1,011 |
| 2018/12/07 | 83,600 | 83,800 | 83,400 | 83,700 | +100 | +0.1% | 1,248 |
| 2018/12/06 | 83,900 | 84,100 | 83,500 | 83,600 | -300 | -0.4% | 1,009 |
| 2018/12/05 | 84,100 | 84,100 | 83,900 | 83,900 | -200 | -0.2% | 1,146 |
| 2018/12/04 | 84,300 | 84,400 | 84,100 | 84,100 | -100 | -0.1% | 771 |
| 2018/12/03 | 84,200 | 84,400 | 84,100 | 84,200 | ±0 | ±0% | 1,081 |
| 2018/11/30 | 84,200 | 84,300 | 84,000 | 84,200 | +100 | +0.1% | 972 |
| 2018/11/29 | 84,200 | 84,700 | 84,100 | 84,100 | -100 | -0.1% | 1,495 |
| 2018/11/28 | 83,900 | 84,500 | 83,700 | 84,200 | -2,600 | -3% | 3,704 |
| 2018/11/27 | 87,200 | 87,200 | 86,500 | 86,800 | -300 | -0.3% | 3,228 |
| 2018/11/26 | 87,000 | 87,400 | 86,700 | 87,100 | +400 | +0.5% | 2,455 |
| 2018/11/22 | 86,800 | 86,900 | 86,600 | 86,700 | ±0 | ±0% | 974 |
| 2018/11/21 | 87,000 | 87,000 | 86,500 | 86,700 | -200 | -0.2% | 910 |
| 2018/11/20 | 86,700 | 87,400 | 86,500 | 86,900 | ±0 | ±0% | 1,087 |
| 2018/11/19 | 86,700 | 87,000 | 86,600 | 86,900 | +100 | +0.1% | 842 |
| 2018/11/16 | 86,700 | 86,900 | 86,600 | 86,800 | ±0 | ±0% | 639 |
| 2018/11/15 | 86,600 | 86,900 | 86,500 | 86,800 | +100 | +0.1% | 537 |
| 2018/11/14 | 86,600 | 87,000 | 86,500 | 86,700 | +100 | +0.1% | 557 |
| 2018/11/13 | 87,000 | 87,000 | 86,400 | 86,600 | -300 | -0.3% | 1,032 |
| 2018/11/12 | 87,000 | 87,200 | 86,300 | 86,900 | +100 | +0.1% | 1,782 |
| 2018/11/09 | 87,100 | 87,500 | 86,800 | 86,800 | -300 | -0.3% | 931 |
| 2018/11/08 | 87,100 | 87,400 | 87,000 | 87,100 | ±0 | ±0% | 850 |
| 2018/11/07 | 87,200 | 87,300 | 87,000 | 87,100 | -100 | -0.1% | 437 |
| 2018/11/06 | 87,300 | 87,400 | 86,900 | 87,200 | -200 | -0.2% | 764 |
| 2018/11/05 | 87,200 | 87,400 | 86,800 | 87,400 | +500 | +0.6% | 376 |
| 2018/11/02 | 86,900 | 87,100 | 86,600 | 86,900 | ±0 | ±0% | 508 |
| 2018/11/01 | 86,500 | 87,000 | 86,500 | 86,900 | +700 | +0.8% | 502 |
| 2018/10/31 | 86,200 | 86,700 | 86,100 | 86,200 | +300 | +0.3% | 602 |
| 2018/10/30 | 86,000 | 86,200 | 85,700 | 85,900 | -400 | -0.5% | 592 |
| 2018/10/29 | 85,700 | 86,700 | 85,700 | 86,300 | +600 | +0.7% | 878 |
| 2018/10/26 | 85,900 | 86,000 | 85,600 | 85,700 | +100 | +0.1% | 596 |
| 2018/10/25 | 85,900 | 86,000 | 85,500 | 85,600 | -800 | -0.9% | 866 |
| 2018/10/24 | 86,600 | 86,600 | 85,900 | 86,400 | +200 | +0.2% | 927 |
| 2018/10/23 | 86,300 | 86,500 | 86,100 | 86,200 | -100 | -0.1% | 513 |
| 2018/10/22 | 86,500 | 86,600 | 86,300 | 86,300 | ±0 | ±0% | 515 |
| 2018/10/19 | 86,200 | 86,500 | 85,900 | 86,300 | +100 | +0.1% | 453 |
| 2018/10/18 | 86,300 | 86,400 | 86,100 | 86,200 | +100 | +0.1% | 378 |
| 2018/10/17 | 86,300 | 86,500 | 85,900 | 86,100 | ±0 | ±0% | 660 |
| 2018/10/16 | 85,800 | 86,100 | 85,700 | 86,100 | +500 | +0.6% | 335 |
| 2018/10/15 | 86,500 | 86,800 | 85,600 | 85,600 | -600 | -0.7% | 1,107 |
| 2018/10/12 | 86,200 | 87,000 | 86,100 | 86,200 | -300 | -0.3% | 926 |
| 2018/10/11 | 86,500 | 86,600 | 86,000 | 86,500 | -400 | -0.5% | 1,038 |
| 2018/10/10 | 87,100 | 87,200 | 86,700 | 86,900 | ±0 | ±0% | 583 |
| 2018/10/09 | 87,200 | 87,300 | 86,900 | 86,900 | -200 | -0.2% | 576 |
| 2018/10/05 | 87,100 | 87,400 | 86,900 | 87,100 | -200 | -0.2% | 436 |
| 2018/10/04 | 87,500 | 87,500 | 87,000 | 87,300 | ±0 | ±0% | 505 |
| 2018/10/03 | 87,400 | 87,500 | 87,200 | 87,300 | -400 | -0.5% | 460 |
| 2018/10/02 | 87,300 | 87,800 | 87,200 | 87,700 | +700 | +0.8% | 519 |
| 2018/10/01 | 87,100 | 87,300 | 87,000 | 87,000 | -100 | -0.1% | 528 |
| 2018/09/28 | 87,600 | 88,200 | 86,900 | 87,100 | -300 | -0.3% | 1,706 |
1601～
1650
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
