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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 86,800 | 87,400 | 86,400 | 87,400 | +800 | +0.9% | 1,102 |
| 2018/09/26 | 86,100 | 86,600 | 85,900 | 86,600 | +600 | +0.7% | 909 |
| 2018/09/25 | 85,800 | 86,000 | 85,500 | 86,000 | +400 | +0.5% | 780 |
| 2018/09/21 | 85,600 | 85,800 | 85,300 | 85,600 | ±0 | ±0% | 848 |
| 2018/09/20 | 85,300 | 85,800 | 85,300 | 85,600 | +200 | +0.2% | 500 |
| 2018/09/19 | 85,500 | 85,600 | 85,200 | 85,400 | ±0 | ±0% | 519 |
| 2018/09/18 | 85,400 | 85,600 | 85,300 | 85,400 | +100 | +0.1% | 428 |
| 2018/09/14 | 85,100 | 85,500 | 85,100 | 85,300 | +100 | +0.1% | 402 |
| 2018/09/13 | 85,000 | 85,300 | 85,000 | 85,200 | +100 | +0.1% | 396 |
| 2018/09/12 | 85,400 | 85,400 | 85,100 | 85,100 | -300 | -0.4% | 466 |
| 2018/09/11 | 85,300 | 85,400 | 85,200 | 85,400 | +300 | +0.4% | 225 |
| 2018/09/10 | 85,300 | 85,400 | 85,100 | 85,100 | ±0 | ±0% | 241 |
| 2018/09/07 | 85,500 | 85,700 | 85,100 | 85,100 | -500 | -0.6% | 719 |
| 2018/09/06 | 85,500 | 85,700 | 85,500 | 85,600 | +100 | +0.1% | 524 |
| 2018/09/05 | 85,700 | 85,900 | 85,500 | 85,500 | -400 | -0.5% | 356 |
| 2018/09/04 | 85,700 | 86,000 | 85,600 | 85,900 | +300 | +0.4% | 336 |
| 2018/09/03 | 85,800 | 85,900 | 85,600 | 85,600 | ±0 | ±0% | 302 |
| 2018/08/31 | 85,700 | 85,800 | 85,600 | 85,600 | -200 | -0.2% | 518 |
| 2018/08/30 | 85,900 | 86,100 | 85,700 | 85,800 | -300 | -0.3% | 431 |
| 2018/08/29 | 85,800 | 86,300 | 85,300 | 86,100 | +300 | +0.3% | 797 |
| 2018/08/28 | 85,800 | 86,000 | 84,800 | 85,800 | -100 | -0.1% | 1,764 |
| 2018/08/27 | 86,100 | 86,100 | 85,800 | 85,900 | -300 | -0.3% | 634 |
| 2018/08/24 | 86,100 | 86,300 | 86,000 | 86,200 | ±0 | ±0% | 428 |
| 2018/08/23 | 86,200 | 86,300 | 86,000 | 86,200 | ±0 | ±0% | 427 |
| 2018/08/22 | 86,400 | 86,400 | 86,100 | 86,200 | -100 | -0.1% | 209 |
| 2018/08/21 | 86,100 | 86,400 | 86,100 | 86,300 | +200 | +0.2% | 351 |
| 2018/08/20 | 86,100 | 86,300 | 86,000 | 86,100 | ±0 | ±0% | 341 |
| 2018/08/17 | 86,000 | 86,500 | 86,000 | 86,100 | +100 | +0.1% | 390 |
| 2018/08/16 | 86,300 | 86,300 | 85,700 | 86,000 | -100 | -0.1% | 840 |
| 2018/08/15 | 86,900 | 86,900 | 86,100 | 86,100 | -600 | -0.7% | 426 |
| 2018/08/14 | 86,200 | 86,700 | 85,800 | 86,700 | +600 | +0.7% | 787 |
| 2018/08/13 | 86,500 | 86,500 | 86,000 | 86,100 | -500 | -0.6% | 554 |
| 2018/08/10 | 86,900 | 86,900 | 86,500 | 86,600 | -200 | -0.2% | 251 |
| 2018/08/09 | 87,000 | 87,100 | 86,700 | 86,800 | -300 | -0.3% | 484 |
| 2018/08/08 | 87,200 | 87,200 | 86,900 | 87,100 | -100 | -0.1% | 534 |
| 2018/08/07 | 86,900 | 87,200 | 86,900 | 87,200 | +300 | +0.3% | 311 |
| 2018/08/06 | 87,000 | 87,300 | 86,800 | 86,900 | -100 | -0.1% | 602 |
| 2018/08/03 | 86,800 | 87,500 | 86,700 | 87,000 | +400 | +0.5% | 513 |
| 2018/08/02 | 86,400 | 86,700 | 86,300 | 86,600 | +500 | +0.6% | 359 |
| 2018/08/01 | 86,400 | 86,800 | 86,100 | 86,100 | +100 | +0.1% | 986 |
| 2018/07/31 | 86,100 | 86,200 | 85,700 | 86,000 | +1,400 | +1.7% | 1,471 |
| 2018/07/30 | 87,700 | 87,700 | 84,600 | 84,600 | -2,700 | -3.1% | 2,789 |
| 2018/07/27 | 87,200 | 87,400 | 87,100 | 87,300 | -100 | -0.1% | 627 |
| 2018/07/26 | 87,300 | 87,500 | 87,200 | 87,400 | +100 | +0.1% | 351 |
| 2018/07/25 | 87,600 | 87,600 | 87,100 | 87,300 | ±0 | ±0% | 322 |
| 2018/07/24 | 87,500 | 87,800 | 87,300 | 87,300 | -200 | -0.2% | 327 |
| 2018/07/23 | 87,900 | 88,000 | 87,300 | 87,500 | -400 | -0.5% | 836 |
| 2018/07/20 | 88,000 | 88,000 | 87,700 | 87,900 | -100 | -0.1% | 370 |
| 2018/07/19 | 88,200 | 88,300 | 87,600 | 88,000 | -200 | -0.2% | 663 |
| 2018/07/18 | 88,000 | 88,200 | 87,800 | 88,200 | +200 | +0.2% | 762 |
1651～
1700
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
