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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 67,600 | 68,100 | 66,700 | 67,900 | +300 | +0.4% | 45,472 |
| 2024/11/20 | 67,800 | 68,200 | 67,500 | 67,600 | -400 | -0.6% | 29,101 |
| 2024/11/19 | 67,900 | 68,000 | 67,400 | 68,000 | +600 | +0.9% | 16,436 |
| 2024/11/18 | 67,200 | 67,700 | 66,900 | 67,400 | -100 | -0.1% | 20,143 |
| 2024/11/15 | 67,000 | 67,800 | 67,000 | 67,500 | +400 | +0.6% | 25,671 |
| 2024/11/14 | 67,600 | 67,800 | 67,000 | 67,100 | -900 | -1.3% | 22,983 |
| 2024/11/13 | 68,500 | 68,700 | 67,600 | 68,000 | -500 | -0.7% | 15,881 |
| 2024/11/12 | 68,500 | 69,000 | 68,300 | 68,500 | ±0 | ±0% | 13,741 |
| 2024/11/11 | 68,700 | 69,200 | 68,100 | 68,500 | +400 | +0.6% | 18,172 |
| 2024/11/08 | 68,300 | 68,900 | 68,100 | 68,100 | -200 | -0.3% | 23,254 |
| 2024/11/07 | 69,100 | 69,200 | 67,900 | 68,300 | ±0 | ±0% | 27,173 |
| 2024/11/06 | 68,300 | 68,900 | 67,900 | 68,300 | +200 | +0.3% | 21,414 |
| 2024/11/05 | 70,000 | 70,300 | 68,100 | 68,100 | -2,000 | -2.9% | 22,684 |
| 2024/11/01 | 70,500 | 70,900 | 70,100 | 70,100 | -400 | -0.6% | 11,365 |
| 2024/10/31 | 70,500 | 70,900 | 70,100 | 70,500 | +200 | +0.3% | 21,746 |
| 2024/10/30 | 70,500 | 71,000 | 70,300 | 70,300 | -400 | -0.6% | 16,634 |
| 2024/10/29 | 70,000 | 70,900 | 69,800 | 70,700 | +300 | +0.4% | 9,720 |
| 2024/10/28 | 69,500 | 70,500 | 69,300 | 70,400 | +800 | +1.1% | 9,081 |
| 2024/10/25 | 69,200 | 69,800 | 69,200 | 69,600 | +400 | +0.6% | 11,593 |
| 2024/10/24 | 69,900 | 70,100 | 69,200 | 69,200 | -800 | -1.1% | 18,059 |
| 2024/10/23 | 69,700 | 70,300 | 69,600 | 70,000 | ±0 | ±0% | 13,113 |
| 2024/10/22 | 70,300 | 70,700 | 69,500 | 70,000 | -800 | -1.1% | 22,276 |
| 2024/10/21 | 70,400 | 70,900 | 70,200 | 70,800 | +600 | +0.9% | 22,571 |
| 2024/10/18 | 70,400 | 70,500 | 69,800 | 70,200 | +300 | +0.4% | 12,945 |
| 2024/10/17 | 69,900 | 70,200 | 69,700 | 69,900 | +200 | +0.3% | 10,389 |
| 2024/10/16 | 69,500 | 70,100 | 69,200 | 69,700 | -600 | -0.9% | 11,763 |
| 2024/10/15 | 70,400 | 70,600 | 69,900 | 70,300 | +200 | +0.3% | 12,252 |
| 2024/10/11 | 70,500 | 70,800 | 70,100 | 70,100 | -500 | -0.7% | 9,815 |
| 2024/10/10 | 70,600 | 71,000 | 70,400 | 70,600 | -200 | -0.3% | 6,685 |
| 2024/10/09 | 70,300 | 71,100 | 70,300 | 70,800 | +300 | +0.4% | 5,456 |
| 2024/10/08 | 70,800 | 71,300 | 70,400 | 70,500 | -400 | -0.6% | 9,566 |
| 2024/10/07 | 72,000 | 72,100 | 70,700 | 70,900 | -600 | -0.8% | 11,105 |
| 2024/10/04 | 71,400 | 71,700 | 71,200 | 71,500 | +300 | +0.4% | 11,482 |
| 2024/10/03 | 70,600 | 71,500 | 70,600 | 71,200 | +1,000 | +1.4% | 16,632 |
| 2024/10/02 | 70,400 | 70,700 | 69,900 | 70,200 | -500 | -0.7% | 9,153 |
| 2024/10/01 | 71,600 | 71,600 | 70,300 | 70,700 | -800 | -1.1% | 12,772 |
| 2024/09/30 | 70,600 | 71,900 | 70,600 | 71,500 | -100 | -0.1% | 26,530 |
| 2024/09/27 | 71,500 | 71,800 | 71,100 | 71,600 | +300 | +0.4% | 13,473 |
| 2024/09/26 | 71,000 | 71,900 | 70,700 | 71,300 | +300 | +0.4% | 17,273 |
| 2024/09/25 | 71,300 | 71,300 | 70,600 | 71,000 | -400 | -0.6% | 19,491 |
| 2024/09/24 | 71,100 | 71,900 | 71,000 | 71,400 | +600 | +0.8% | 22,502 |
| 2024/09/20 | 71,600 | 71,800 | 70,700 | 70,800 | +100 | +0.1% | 57,956 |
| 2024/09/19 | 69,100 | 70,800 | 69,100 | 70,700 | +1,900 | +2.8% | 28,153 |
| 2024/09/18 | 68,100 | 69,300 | 68,100 | 68,800 | +200 | +0.3% | 15,928 |
| 2024/09/17 | 68,700 | 69,000 | 67,800 | 68,600 | -400 | -0.6% | 15,470 |
| 2024/09/13 | 69,600 | 69,800 | 68,700 | 69,000 | -800 | -1.1% | 25,853 |
| 2024/09/12 | 69,800 | 70,000 | 69,500 | 69,800 | +1,300 | +1.9% | 13,141 |
| 2024/09/11 | 69,800 | 70,100 | 68,100 | 68,500 | -1,400 | -2% | 26,806 |
| 2024/09/10 | 69,700 | 70,900 | 69,600 | 69,900 | +500 | +0.7% | 18,813 |
| 2024/09/09 | 70,000 | 70,200 | 69,100 | 69,400 | -800 | -1.1% | 23,267 |
1～
50
件表示中 / 3585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
