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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 86,500 | 86,700 | 86,000 | 86,200 | -200 | -0.2% | 3,412 |
| 2017/12/04 | 86,500 | 87,200 | 86,400 | 86,400 | -2,100 | -2.4% | 12,367 |
| 2017/12/01 | 86,600 | 88,900 | 86,600 | 88,500 | +2,000 | +2.3% | 13,038 |
| 2017/11/30 | 87,600 | 88,100 | 86,000 | 86,500 | -1,000 | -1.1% | 5,052 |
| 2017/11/29 | 89,500 | 89,500 | 87,500 | 87,500 | -2,100 | -2.3% | 3,334 |
| 2017/11/28 | 88,900 | 89,900 | 88,600 | 89,600 | -2,900 | -3.1% | 4,333 |
| 2017/11/27 | 92,800 | 92,800 | 91,900 | 92,500 | +500 | +0.5% | 3,231 |
| 2017/11/24 | 91,400 | 92,200 | 91,100 | 92,000 | +1,000 | +1.1% | 3,958 |
| 2017/11/22 | 91,100 | 91,200 | 90,700 | 91,000 | ±0 | ±0% | 1,074 |
| 2017/11/21 | 90,200 | 91,400 | 90,100 | 91,000 | +500 | +0.6% | 2,756 |
| 2017/11/20 | 90,000 | 90,500 | 90,000 | 90,500 | +500 | +0.6% | 2,258 |
| 2017/11/17 | 90,500 | 90,600 | 90,000 | 90,000 | +100 | +0.1% | 751 |
| 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 |
1851～
1900
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
