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 |
|---|---|---|---|---|---|---|---|
| 2017/11/16 | 90,300 | 90,400 | 89,900 | 89,900 | -400 | -0.4% | 1,371 |
| 2017/11/15 | 91,100 | 91,200 | 90,100 | 90,300 | -1,000 | -1.1% | 1,024 |
| 2017/11/14 | 91,500 | 91,600 | 91,100 | 91,300 | -200 | -0.2% | 981 |
| 2017/11/13 | 91,700 | 91,800 | 91,500 | 91,500 | +500 | +0.5% | 796 |
| 2017/11/10 | 90,300 | 91,100 | 90,000 | 91,000 | +700 | +0.8% | 1,360 |
| 2017/11/09 | 91,200 | 91,200 | 90,200 | 90,300 | -1,200 | -1.3% | 2,225 |
| 2017/11/08 | 91,800 | 91,800 | 91,500 | 91,500 | ±0 | ±0% | 331 |
| 2017/11/07 | 91,500 | 91,800 | 91,300 | 91,500 | ±0 | ±0% | 418 |
| 2017/11/06 | 91,600 | 91,900 | 91,300 | 91,500 | +200 | +0.2% | 647 |
| 2017/11/02 | 91,300 | 91,400 | 91,100 | 91,300 | +300 | +0.3% | 441 |
| 2017/11/01 | 91,300 | 91,300 | 91,000 | 91,000 | -100 | -0.1% | 401 |
| 2017/10/31 | 90,800 | 91,300 | 90,800 | 91,100 | +300 | +0.3% | 583 |
| 2017/10/30 | 90,900 | 91,000 | 90,600 | 90,800 | -100 | -0.1% | 560 |
| 2017/10/27 | 89,900 | 90,900 | 89,900 | 90,900 | +800 | +0.9% | 1,093 |
| 2017/10/26 | 90,000 | 90,200 | 89,800 | 90,100 | -100 | -0.1% | 661 |
| 2017/10/25 | 90,100 | 90,500 | 90,100 | 90,200 | ±0 | ±0% | 233 |
| 2017/10/24 | 89,800 | 90,300 | 89,800 | 90,200 | ±0 | ±0% | 401 |
| 2017/10/23 | 90,100 | 90,400 | 89,800 | 90,200 | +500 | +0.6% | 310 |
| 2017/10/20 | 90,000 | 90,200 | 89,700 | 89,700 | -700 | -0.8% | 613 |
| 2017/10/19 | 90,500 | 90,500 | 90,000 | 90,400 | +300 | +0.3% | 517 |
| 2017/10/18 | 90,500 | 90,500 | 89,900 | 90,100 | -300 | -0.3% | 252 |
| 2017/10/17 | 90,300 | 90,400 | 89,800 | 90,400 | +100 | +0.1% | 286 |
| 2017/10/16 | 90,300 | 90,300 | 89,900 | 90,300 | ±0 | ±0% | 390 |
| 2017/10/13 | 89,800 | 90,500 | 89,800 | 90,300 | +500 | +0.6% | 528 |
| 2017/10/12 | 90,500 | 90,600 | 89,700 | 89,800 | -600 | -0.7% | 574 |
| 2017/10/11 | 90,500 | 90,600 | 90,400 | 90,400 | -200 | -0.2% | 208 |
| 2017/10/10 | 90,500 | 90,600 | 90,300 | 90,600 | +500 | +0.6% | 249 |
| 2017/10/06 | 90,500 | 90,600 | 90,100 | 90,100 | -100 | -0.1% | 334 |
| 2017/10/05 | 90,400 | 90,700 | 90,200 | 90,200 | -300 | -0.3% | 419 |
| 2017/10/04 | 89,900 | 90,500 | 89,500 | 90,500 | +700 | +0.8% | 699 |
| 2017/10/03 | 89,200 | 89,900 | 89,200 | 89,800 | +600 | +0.7% | 396 |
| 2017/10/02 | 89,700 | 89,700 | 89,000 | 89,200 | +300 | +0.3% | 438 |
| 2017/09/29 | 89,500 | 89,500 | 88,400 | 88,900 | -600 | -0.7% | 372 |
| 2017/09/28 | 89,400 | 89,800 | 89,100 | 89,500 | +100 | +0.1% | 354 |
| 2017/09/27 | 89,600 | 89,900 | 89,200 | 89,400 | -200 | -0.2% | 272 |
| 2017/09/26 | 89,900 | 89,900 | 89,500 | 89,600 | -300 | -0.3% | 246 |
| 2017/09/25 | 88,600 | 89,900 | 88,200 | 89,900 | +1,300 | +1.5% | 635 |
| 2017/09/22 | 88,300 | 89,200 | 88,200 | 88,600 | +100 | +0.1% | 436 |
| 2017/09/21 | 88,300 | 89,600 | 87,900 | 88,500 | ±0 | ±0% | 641 |
| 2017/09/20 | 88,700 | 88,700 | 88,300 | 88,500 | -100 | -0.1% | 171 |
| 2017/09/19 | 88,400 | 88,700 | 88,200 | 88,600 | +200 | +0.2% | 231 |
| 2017/09/15 | 89,300 | 89,300 | 88,400 | 88,400 | -1,000 | -1.1% | 308 |
| 2017/09/14 | 88,000 | 89,400 | 87,500 | 89,400 | +1,200 | +1.4% | 516 |
| 2017/09/13 | 88,200 | 88,200 | 87,600 | 88,200 | +700 | +0.8% | 190 |
| 2017/09/12 | 87,500 | 88,300 | 87,100 | 87,500 | ±0 | ±0% | 291 |
| 2017/09/11 | 88,600 | 88,600 | 87,200 | 87,500 | ±0 | ±0% | 508 |
| 2017/09/08 | 88,200 | 88,600 | 87,500 | 87,500 | -500 | -0.6% | 294 |
| 2017/09/07 | 87,600 | 89,300 | 87,500 | 88,000 | +400 | +0.5% | 460 |
| 2017/09/06 | 87,600 | 87,900 | 87,300 | 87,600 | -400 | -0.5% | 202 |
| 2017/09/05 | 89,000 | 89,000 | 87,900 | 88,000 | -900 | -1% | 286 |
1801～
1850
件表示中 / 2099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
