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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 72,100 | 72,900 | 71,700 | 72,000 | -500 | -0.7% | 522 |
| 2024/08/20 | 71,500 | 72,500 | 71,400 | 72,500 | +1,400 | +2% | 379 |
| 2024/08/19 | 72,000 | 72,900 | 71,100 | 71,100 | -1,000 | -1.4% | 1,044 |
| 2024/08/16 | 73,500 | 73,900 | 72,100 | 72,100 | -700 | -1% | 1,094 |
| 2024/08/15 | 71,900 | 72,800 | 71,600 | 72,800 | +300 | +0.4% | 416 |
| 2024/08/14 | 72,800 | 72,800 | 71,400 | 72,500 | -300 | -0.4% | 960 |
| 2024/08/13 | 70,100 | 72,800 | 70,100 | 72,800 | +2,700 | +3.9% | 630 |
| 2024/08/09 | 70,100 | 71,100 | 69,600 | 70,100 | +700 | +1% | 853 |
| 2024/08/08 | 70,500 | 72,000 | 69,400 | 69,400 | -1,400 | -2% | 1,262 |
| 2024/08/07 | 70,000 | 72,200 | 69,400 | 70,800 | +1,400 | +2% | 1,186 |
| 2024/08/06 | 67,500 | 70,600 | 67,500 | 69,400 | +1,900 | +2.8% | 1,316 |
| 2024/08/05 | 69,900 | 70,100 | 67,000 | 67,500 | -4,300 | -6% | 1,651 |
| 2024/08/02 | 74,000 | 74,300 | 71,500 | 71,800 | -2,800 | -3.8% | 1,347 |
| 2024/08/01 | 76,400 | 76,400 | 74,200 | 74,600 | -1,800 | -2.4% | 605 |
| 2024/07/31 | 76,500 | 77,300 | 75,400 | 76,400 | -1,000 | -1.3% | 475 |
| 2024/07/30 | 77,300 | 77,700 | 76,100 | 77,400 | -300 | -0.4% | 2,622 |
| 2024/07/29 | 76,800 | 77,700 | 76,400 | 77,700 | +900 | +1.2% | 586 |
| 2024/07/26 | 75,200 | 77,000 | 75,100 | 76,800 | +1,600 | +2.1% | 667 |
| 2024/07/25 | 74,300 | 75,200 | 74,100 | 75,200 | +1,200 | +1.6% | 751 |
| 2024/07/24 | 74,600 | 75,400 | 74,000 | 74,000 | -500 | -0.7% | 747 |
| 2024/07/23 | 74,400 | 75,400 | 74,400 | 74,500 | +300 | +0.4% | 965 |
| 2024/07/22 | 73,900 | 74,300 | 72,800 | 74,200 | +900 | +1.2% | 693 |
| 2024/07/19 | 74,500 | 74,800 | 73,300 | 73,300 | -1,000 | -1.3% | 822 |
| 2024/07/18 | 74,400 | 74,900 | 74,200 | 74,300 | -300 | -0.4% | 432 |
| 2024/07/17 | 75,000 | 75,200 | 74,100 | 74,600 | -300 | -0.4% | 585 |
| 2024/07/16 | 74,400 | 75,300 | 74,400 | 74,900 | +600 | +0.8% | 377 |
| 2024/07/12 | 74,100 | 74,900 | 73,900 | 74,300 | +300 | +0.4% | 758 |
| 2024/07/11 | 74,000 | 74,400 | 73,700 | 74,000 | ±0 | ±0% | 271 |
| 2024/07/10 | 73,800 | 74,200 | 73,700 | 74,000 | +100 | +0.1% | 310 |
| 2024/07/09 | 75,000 | 75,400 | 73,800 | 73,900 | -900 | -1.2% | 1,019 |
| 2024/07/08 | 74,700 | 75,900 | 74,600 | 74,800 | +500 | +0.7% | 759 |
| 2024/07/05 | 74,600 | 74,900 | 74,300 | 74,300 | -400 | -0.5% | 275 |
| 2024/07/04 | 74,500 | 75,100 | 74,200 | 74,700 | +300 | +0.4% | 343 |
| 2024/07/03 | 75,000 | 75,200 | 74,300 | 74,400 | -600 | -0.8% | 642 |
| 2024/07/02 | 75,200 | 75,200 | 74,600 | 75,000 | +500 | +0.7% | 425 |
| 2024/07/01 | 77,500 | 77,500 | 74,500 | 74,500 | -2,200 | -2.9% | 1,136 |
| 2024/06/28 | 78,500 | 78,500 | 76,500 | 76,700 | -500 | -0.6% | 443 |
| 2024/06/27 | 78,000 | 78,000 | 76,200 | 77,200 | -800 | -1% | 762 |
| 2024/06/26 | 76,600 | 78,100 | 76,500 | 78,000 | +1,900 | +2.5% | 1,520 |
| 2024/06/25 | 74,800 | 76,300 | 74,800 | 76,100 | +1,200 | +1.6% | 659 |
| 2024/06/24 | 75,500 | 75,500 | 74,700 | 74,900 | ±0 | ±0% | 656 |
| 2024/06/21 | 74,300 | 75,900 | 73,900 | 74,900 | +600 | +0.8% | 447 |
| 2024/06/20 | 74,700 | 75,500 | 74,300 | 74,300 | -300 | -0.4% | 432 |
| 2024/06/19 | 74,100 | 74,700 | 74,000 | 74,600 | +500 | +0.7% | 339 |
| 2024/06/18 | 74,300 | 74,300 | 73,500 | 74,100 | -100 | -0.1% | 264 |
| 2024/06/17 | 74,800 | 74,800 | 73,900 | 74,200 | -200 | -0.3% | 290 |
| 2024/06/14 | 73,700 | 74,800 | 73,700 | 74,400 | +1,000 | +1.4% | 606 |
| 2024/06/13 | 73,800 | 74,000 | 73,300 | 73,400 | -200 | -0.3% | 585 |
| 2024/06/12 | 74,100 | 74,200 | 73,500 | 73,600 | -400 | -0.5% | 954 |
| 2024/06/11 | 74,500 | 74,900 | 73,900 | 74,000 | -200 | -0.3% | 645 |
151～
200
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
