ジャパン・ホテル・リート投資法人 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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 75,400 | 75,700 | 75,200 | 75,600 | +200 | +0.3% | 11,455 |
| 2025/07/02 | 75,100 | 75,900 | 74,700 | 75,400 | +600 | +0.8% | 16,443 |
| 2025/07/01 | 75,400 | 75,600 | 74,600 | 74,800 | -1,300 | -1.7% | 17,239 |
| 2025/06/30 | 77,000 | 77,400 | 75,900 | 76,100 | -800 | -1% | 15,362 |
| 2025/06/27 | 77,000 | 77,100 | 76,500 | 76,900 | -200 | -0.3% | 10,739 |
| 2025/06/26 | 76,800 | 77,200 | 76,300 | 77,100 | ±0 | ±0% | 15,420 |
| 2025/06/25 | 77,000 | 77,400 | 76,900 | 77,100 | -100 | -0.1% | 11,920 |
| 2025/06/24 | 77,200 | 77,300 | 76,800 | 77,200 | ±0 | ±0% | 8,729 |
| 2025/06/23 | 77,000 | 77,300 | 76,600 | 77,200 | ±0 | ±0% | 13,181 |
| 2025/06/20 | 77,500 | 77,500 | 76,700 | 77,200 | -300 | -0.4% | 26,110 |
| 2025/06/19 | 77,400 | 77,600 | 77,000 | 77,500 | +300 | +0.4% | 13,836 |
| 2025/06/18 | 78,600 | 78,900 | 77,200 | 77,200 | -1,100 | -1.4% | 19,850 |
| 2025/06/17 | 76,800 | 78,400 | 76,600 | 78,300 | +1,600 | +2.1% | 18,808 |
| 2025/06/16 | 76,500 | 77,000 | 76,100 | 76,700 | +200 | +0.3% | 14,152 |
| 2025/06/13 | 75,900 | 76,500 | 75,900 | 76,500 | ±0 | ±0% | 24,293 |
| 2025/06/12 | 75,900 | 76,500 | 75,500 | 76,500 | +700 | +0.9% | 19,018 |
| 2025/06/11 | 75,300 | 75,900 | 75,200 | 75,800 | +800 | +1.1% | 8,756 |
| 2025/06/10 | 74,700 | 75,400 | 74,600 | 75,000 | +300 | +0.4% | 9,318 |
| 2025/06/09 | 75,200 | 75,500 | 74,700 | 74,700 | -200 | -0.3% | 8,510 |
| 2025/06/06 | 74,300 | 74,900 | 74,200 | 74,900 | +400 | +0.5% | 7,150 |
| 2025/06/05 | 73,600 | 74,500 | 73,600 | 74,500 | +1,000 | +1.4% | 9,406 |
| 2025/06/04 | 74,100 | 74,500 | 73,500 | 73,500 | -600 | -0.8% | 8,677 |
| 2025/06/03 | 73,500 | 74,200 | 73,300 | 74,100 | -300 | -0.4% | 11,850 |
| 2025/06/02 | 74,600 | 74,700 | 73,800 | 74,400 | -300 | -0.4% | 15,295 |
| 2025/05/30 | 74,700 | 75,000 | 74,000 | 74,700 | -500 | -0.7% | 18,238 |
| 2025/05/29 | 75,200 | 75,600 | 74,900 | 75,200 | +300 | +0.4% | 18,121 |
| 2025/05/28 | 74,400 | 74,900 | 74,100 | 74,900 | +600 | +0.8% | 10,280 |
| 2025/05/27 | 74,000 | 74,400 | 73,800 | 74,300 | +500 | +0.7% | 8,041 |
| 2025/05/26 | 73,500 | 74,000 | 73,300 | 73,800 | +600 | +0.8% | 9,830 |
| 2025/05/23 | 72,600 | 73,500 | 72,400 | 73,200 | +600 | +0.8% | 15,551 |
| 2025/05/22 | 72,700 | 72,800 | 72,200 | 72,600 | -200 | -0.3% | 9,387 |
| 2025/05/21 | 73,000 | 73,300 | 72,600 | 72,800 | -300 | -0.4% | 11,624 |
| 2025/05/20 | 73,300 | 73,700 | 72,700 | 73,100 | +100 | +0.1% | 11,474 |
| 2025/05/19 | 73,100 | 73,200 | 72,700 | 73,000 | -400 | -0.5% | 13,192 |
| 2025/05/16 | 73,500 | 73,600 | 72,800 | 73,400 | +100 | +0.1% | 11,058 |
| 2025/05/15 | 73,900 | 73,900 | 73,000 | 73,300 | -500 | -0.7% | 14,470 |
| 2025/05/14 | 73,200 | 73,800 | 72,400 | 73,800 | +800 | +1.1% | 18,011 |
| 2025/05/13 | 73,200 | 73,600 | 72,500 | 73,000 | ±0 | ±0% | 14,294 |
| 2025/05/12 | 71,800 | 73,000 | 71,200 | 73,000 | +1,300 | +1.8% | 14,131 |
| 2025/05/09 | 71,100 | 71,700 | 71,100 | 71,700 | +600 | +0.8% | 16,807 |
| 2025/05/08 | 71,700 | 72,000 | 70,900 | 71,100 | -200 | -0.3% | 24,116 |
| 2025/05/07 | 71,800 | 72,000 | 71,100 | 71,300 | -1,100 | -1.5% | 28,615 |
| 2025/05/02 | 71,000 | 72,700 | 70,800 | 72,400 | +1,500 | +2.1% | 26,011 |
| 2025/05/01 | 70,200 | 71,100 | 69,900 | 70,900 | +300 | +0.4% | 18,081 |
| 2025/04/30 | 70,200 | 70,900 | 70,000 | 70,600 | +400 | +0.6% | 20,996 |
| 2025/04/28 | 69,700 | 70,600 | 69,400 | 70,200 | +700 | +1% | 15,794 |
| 2025/04/25 | 69,200 | 69,700 | 69,100 | 69,500 | +100 | +0.1% | 12,048 |
| 2025/04/24 | 70,100 | 70,300 | 69,400 | 69,400 | -500 | -0.7% | 12,100 |
| 2025/04/23 | 70,100 | 70,400 | 69,700 | 69,900 | +200 | +0.3% | 12,061 |
| 2025/04/22 | 69,200 | 69,800 | 68,900 | 69,700 | +500 | +0.7% | 11,986 |
1～
50
件表示中 / 3734件
類似銘柄と比較する
現在ご覧いただいている「ＪＨＲ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
