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 |
|---|---|---|---|---|---|---|---|
| 2022/10/20 | 74,100 | 76,600 | 73,600 | 76,100 | +2,200 | +3% | 23,947 |
| 2022/10/19 | 74,500 | 74,600 | 73,400 | 73,900 | -900 | -1.2% | 19,869 |
| 2022/10/18 | 75,000 | 75,700 | 74,500 | 74,800 | ±0 | ±0% | 18,445 |
| 2022/10/17 | 73,800 | 74,900 | 73,600 | 74,800 | +900 | +1.2% | 21,874 |
| 2022/10/14 | 74,300 | 74,500 | 73,300 | 73,900 | +400 | +0.5% | 23,467 |
| 2022/10/13 | 73,200 | 74,000 | 72,900 | 73,500 | -200 | -0.3% | 19,924 |
| 2022/10/12 | 72,800 | 73,900 | 72,500 | 73,700 | +1,400 | +1.9% | 21,809 |
| 2022/10/11 | 73,400 | 73,400 | 72,100 | 72,300 | -700 | -1% | 14,996 |
| 2022/10/07 | 73,700 | 74,100 | 72,900 | 73,000 | -1,300 | -1.7% | 16,921 |
| 2022/10/06 | 73,400 | 74,400 | 73,100 | 74,300 | +900 | +1.2% | 15,176 |
| 2022/10/05 | 74,700 | 74,800 | 73,400 | 73,400 | -300 | -0.4% | 15,684 |
| 2022/10/04 | 72,200 | 73,800 | 72,000 | 73,700 | +1,800 | +2.5% | 20,958 |
| 2022/10/03 | 72,500 | 72,500 | 70,800 | 71,900 | -200 | -0.3% | 24,754 |
| 2022/09/30 | 69,800 | 72,400 | 69,500 | 72,100 | +1,400 | +2% | 34,912 |
| 2022/09/29 | 69,700 | 71,800 | 69,300 | 70,700 | +3,000 | +4.4% | 31,033 |
| 2022/09/28 | 69,400 | 69,900 | 67,500 | 67,700 | -1,400 | -2% | 29,567 |
| 2022/09/27 | 69,500 | 70,300 | 69,100 | 69,100 | -400 | -0.6% | 20,900 |
| 2022/09/26 | 70,000 | 70,600 | 69,200 | 69,500 | -400 | -0.6% | 20,556 |
| 2022/09/22 | 68,700 | 70,000 | 68,400 | 69,900 | +600 | +0.9% | 27,622 |
| 2022/09/21 | 69,600 | 70,100 | 68,800 | 69,300 | -700 | -1% | 23,616 |
| 2022/09/20 | 71,700 | 72,100 | 69,100 | 70,000 | -1,800 | -2.5% | 26,813 |
| 2022/09/16 | 71,200 | 72,400 | 71,200 | 71,800 | +100 | +0.1% | 31,279 |
| 2022/09/15 | 71,300 | 71,800 | 71,000 | 71,700 | +500 | +0.7% | 24,966 |
| 2022/09/14 | 70,500 | 72,000 | 70,200 | 71,200 | -200 | -0.3% | 23,936 |
| 2022/09/13 | 70,100 | 71,600 | 69,700 | 71,400 | +1,400 | +2% | 26,911 |
| 2022/09/12 | 69,400 | 70,200 | 69,300 | 70,000 | +800 | +1.2% | 22,237 |
| 2022/09/09 | 67,600 | 69,600 | 67,500 | 69,200 | +600 | +0.9% | 30,742 |
| 2022/09/08 | 68,700 | 69,000 | 68,300 | 68,600 | +600 | +0.9% | 11,452 |
| 2022/09/07 | 68,900 | 68,900 | 67,900 | 68,000 | -600 | -0.9% | 9,281 |
| 2022/09/06 | 68,000 | 68,800 | 67,800 | 68,600 | +900 | +1.3% | 10,363 |
| 2022/09/05 | 68,300 | 68,600 | 67,600 | 67,700 | -500 | -0.7% | 10,143 |
| 2022/09/02 | 68,700 | 69,000 | 68,200 | 68,200 | -500 | -0.7% | 11,093 |
| 2022/09/01 | 68,600 | 69,200 | 68,400 | 68,700 | -100 | -0.1% | 20,820 |
| 2022/08/31 | 69,000 | 69,100 | 67,900 | 68,800 | +100 | +0.1% | 17,418 |
| 2022/08/30 | 68,300 | 69,000 | 68,100 | 68,700 | +400 | +0.6% | 9,909 |
| 2022/08/29 | 68,900 | 69,200 | 67,800 | 68,300 | -1,500 | -2.1% | 21,754 |
| 2022/08/26 | 69,100 | 69,900 | 68,700 | 69,800 | +600 | +0.9% | 22,494 |
| 2022/08/25 | 69,400 | 70,000 | 69,100 | 69,200 | +200 | +0.3% | 11,207 |
| 2022/08/24 | 69,300 | 69,800 | 68,900 | 69,000 | -500 | -0.7% | 16,259 |
| 2022/08/23 | 69,200 | 69,900 | 69,000 | 69,500 | +200 | +0.3% | 19,606 |
| 2022/08/22 | 69,400 | 69,800 | 69,100 | 69,300 | -900 | -1.3% | 12,763 |
| 2022/08/19 | 70,000 | 70,300 | 69,800 | 70,200 | +200 | +0.3% | 14,462 |
| 2022/08/18 | 69,500 | 70,000 | 69,200 | 70,000 | +600 | +0.9% | 9,930 |
| 2022/08/17 | 70,100 | 70,200 | 69,200 | 69,400 | -1,200 | -1.7% | 15,924 |
| 2022/08/16 | 69,900 | 70,700 | 69,800 | 70,600 | +300 | +0.4% | 15,223 |
| 2022/08/15 | 69,600 | 70,400 | 69,600 | 70,300 | +400 | +0.6% | 10,899 |
| 2022/08/12 | 70,000 | 70,300 | 69,700 | 69,900 | -300 | -0.4% | 14,090 |
| 2022/08/10 | 70,000 | 70,500 | 69,600 | 70,200 | +200 | +0.3% | 13,938 |
| 2022/08/09 | 70,300 | 70,300 | 69,500 | 70,000 | -300 | -0.4% | 9,490 |
| 2022/08/08 | 69,000 | 70,400 | 69,000 | 70,300 | +700 | +1% | 9,194 |
501～
550
件表示中 / 3572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
