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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 70,400 | 71,100 | 69,500 | 71,100 | -800 | -1.1% | 27,774 |
| 2025/04/02 | 72,800 | 72,800 | 71,600 | 71,900 | -800 | -1.1% | 15,006 |
| 2025/04/01 | 73,100 | 73,400 | 72,600 | 72,700 | +200 | +0.3% | 13,520 |
| 2025/03/31 | 73,900 | 74,100 | 72,300 | 72,500 | -2,000 | -2.7% | 21,537 |
| 2025/03/28 | 74,600 | 74,700 | 73,900 | 74,500 | -100 | -0.1% | 13,292 |
| 2025/03/27 | 74,100 | 74,600 | 74,000 | 74,600 | +600 | +0.8% | 15,021 |
| 2025/03/26 | 73,800 | 74,200 | 73,500 | 74,000 | +200 | +0.3% | 13,611 |
| 2025/03/25 | 74,000 | 75,000 | 73,800 | 73,800 | +200 | +0.3% | 21,556 |
| 2025/03/24 | 72,800 | 73,800 | 72,600 | 73,600 | +1,300 | +1.8% | 14,334 |
| 2025/03/21 | 71,700 | 73,000 | 71,700 | 72,300 | -300 | -0.4% | 22,219 |
| 2025/03/19 | 72,100 | 72,600 | 71,900 | 72,600 | +400 | +0.6% | 14,777 |
| 2025/03/18 | 71,600 | 72,200 | 71,400 | 72,200 | +700 | +1% | 13,329 |
| 2025/03/17 | 71,400 | 71,600 | 71,200 | 71,500 | +500 | +0.7% | 10,481 |
| 2025/03/14 | 70,200 | 71,100 | 70,200 | 71,000 | +400 | +0.6% | 22,511 |
| 2025/03/13 | 70,200 | 70,800 | 70,000 | 70,600 | +600 | +0.9% | 15,060 |
| 2025/03/12 | 69,500 | 70,400 | 69,300 | 70,000 | +400 | +0.6% | 15,781 |
| 2025/03/11 | 69,300 | 69,800 | 69,100 | 69,600 | +100 | +0.1% | 18,557 |
| 2025/03/10 | 70,300 | 70,600 | 69,500 | 69,500 | -700 | -1% | 11,008 |
| 2025/03/07 | 70,400 | 70,700 | 70,000 | 70,200 | -200 | -0.3% | 18,807 |
| 2025/03/06 | 71,400 | 71,600 | 70,400 | 70,400 | -600 | -0.8% | 15,687 |
| 2025/03/05 | 70,900 | 71,500 | 70,500 | 71,000 | +200 | +0.3% | 23,068 |
| 2025/03/04 | 70,100 | 71,100 | 70,000 | 70,800 | +800 | +1.1% | 33,857 |
| 2025/03/03 | 69,200 | 70,000 | 69,100 | 70,000 | +500 | +0.7% | 17,185 |
| 2025/02/28 | 70,600 | 71,000 | 69,300 | 69,500 | -900 | -1.3% | 33,427 |
| 2025/02/27 | 70,300 | 70,900 | 69,900 | 70,400 | +200 | +0.3% | 25,288 |
| 2025/02/26 | 69,800 | 70,800 | 69,600 | 70,200 | +1,900 | +2.8% | 28,581 |
| 2025/02/25 | 68,300 | 68,800 | 68,200 | 68,300 | -200 | -0.3% | 14,008 |
| 2025/02/21 | 68,200 | 68,800 | 68,200 | 68,500 | ±0 | ±0% | 12,260 |
| 2025/02/20 | 68,200 | 68,500 | 68,100 | 68,500 | +300 | +0.4% | 14,348 |
| 2025/02/19 | 68,500 | 69,100 | 68,100 | 68,200 | -200 | -0.3% | 18,396 |
| 2025/02/18 | 69,100 | 69,100 | 68,200 | 68,400 | -700 | -1% | 23,285 |
| 2025/02/17 | 69,000 | 69,300 | 68,600 | 69,100 | +500 | +0.7% | 19,020 |
| 2025/02/14 | 68,600 | 69,200 | 68,400 | 68,600 | +100 | +0.1% | 20,001 |
| 2025/02/13 | 68,300 | 68,800 | 68,300 | 68,500 | +200 | +0.3% | 22,577 |
| 2025/02/12 | 68,500 | 68,800 | 68,200 | 68,300 | -300 | -0.4% | 14,317 |
| 2025/02/10 | 69,700 | 69,900 | 68,500 | 68,600 | -900 | -1.3% | 19,778 |
| 2025/02/07 | 70,500 | 70,600 | 69,500 | 69,500 | -1,000 | -1.4% | 15,707 |
| 2025/02/06 | 70,900 | 71,200 | 69,800 | 70,500 | -400 | -0.6% | 27,707 |
| 2025/02/05 | 70,800 | 71,200 | 70,200 | 70,900 | +100 | +0.1% | 18,287 |
| 2025/02/04 | 71,400 | 71,700 | 70,100 | 70,800 | -600 | -0.8% | 38,746 |
| 2025/02/03 | 72,200 | 72,700 | 71,000 | 71,400 | -600 | -0.8% | 23,835 |
| 2025/01/31 | 72,500 | 72,500 | 71,900 | 72,000 | -400 | -0.6% | 18,973 |
| 2025/01/30 | 72,400 | 72,600 | 71,800 | 72,400 | -300 | -0.4% | 18,412 |
| 2025/01/29 | 73,100 | 73,900 | 72,300 | 72,700 | -400 | -0.5% | 20,804 |
| 2025/01/28 | 72,100 | 73,400 | 71,600 | 73,100 | +500 | +0.7% | 31,385 |
| 2025/01/27 | 71,000 | 74,200 | 71,000 | 72,600 | +2,900 | +4.2% | 41,074 |
| 2025/01/24 | 69,700 | 70,300 | 69,400 | 69,700 | ±0 | ±0% | 16,665 |
| 2025/01/23 | 69,800 | 70,200 | 69,400 | 69,700 | -300 | -0.4% | 18,263 |
| 2025/01/22 | 69,700 | 70,200 | 69,700 | 70,000 | -300 | -0.4% | 14,101 |
| 2025/01/21 | 70,300 | 70,600 | 70,000 | 70,300 | +100 | +0.1% | 10,866 |
1～
50
件表示中 / 3672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
