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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 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 |
| 2022/08/05 | 69,400 | 70,000 | 68,800 | 69,600 | +100 | +0.1% | 10,551 |
| 2022/08/04 | 68,300 | 69,800 | 68,300 | 69,500 | +200 | +0.3% | 24,454 |
| 2022/08/03 | 69,900 | 70,400 | 68,400 | 69,300 | -400 | -0.6% | 28,588 |
| 2022/08/02 | 70,500 | 70,800 | 69,400 | 69,700 | -700 | -1% | 21,138 |
| 2022/08/01 | 69,300 | 70,500 | 68,900 | 70,400 | +1,400 | +2% | 20,904 |
| 2022/07/29 | 67,000 | 69,200 | 66,900 | 69,000 | +2,300 | +3.4% | 30,886 |
| 2022/07/28 | 66,400 | 67,700 | 65,800 | 66,700 | +900 | +1.4% | 62,512 |
| 2022/07/27 | 65,800 | 66,600 | 65,500 | 65,800 | +100 | +0.2% | 19,678 |
| 2022/07/26 | 66,900 | 67,400 | 65,600 | 65,700 | +300 | +0.5% | 12,564 |
| 2022/07/25 | 65,600 | 66,200 | 65,000 | 65,400 | +300 | +0.5% | 13,333 |
| 2022/07/22 | 64,500 | 65,400 | 64,100 | 65,100 | +900 | +1.4% | 12,452 |
| 2022/07/21 | 64,300 | 65,300 | 63,900 | 64,200 | +900 | +1.4% | 17,839 |
| 2022/07/20 | 64,900 | 65,000 | 62,900 | 63,300 | -700 | -1.1% | 13,882 |
| 2022/07/19 | 63,100 | 64,200 | 63,100 | 64,000 | +1,400 | +2.2% | 17,471 |
| 2022/07/15 | 62,800 | 63,200 | 62,300 | 62,600 | -500 | -0.8% | 10,694 |
| 2022/07/14 | 62,800 | 63,400 | 62,300 | 63,100 | -200 | -0.3% | 6,641 |
| 2022/07/13 | 62,200 | 63,800 | 62,200 | 63,300 | +900 | +1.4% | 10,899 |
| 2022/07/12 | 63,000 | 63,000 | 61,600 | 62,400 | -300 | -0.5% | 10,375 |
| 2022/07/11 | 61,100 | 63,000 | 61,100 | 62,700 | +1,600 | +2.6% | 12,682 |
| 2022/07/08 | 62,300 | 63,000 | 61,100 | 61,100 | -1,500 | -2.4% | 31,845 |
| 2022/07/07 | 64,300 | 64,700 | 61,700 | 62,600 | -2,300 | -3.5% | 32,015 |
| 2022/07/06 | 66,100 | 66,400 | 64,700 | 64,900 | -1,000 | -1.5% | 19,140 |
| 2022/07/05 | 65,600 | 66,200 | 64,900 | 65,900 | +500 | +0.8% | 12,190 |
| 2022/07/04 | 66,200 | 66,800 | 64,800 | 65,400 | -400 | -0.6% | 13,814 |
| 2022/07/01 | 67,600 | 67,700 | 65,400 | 65,800 | -2,000 | -2.9% | 18,825 |
| 2022/06/30 | 67,100 | 68,300 | 67,000 | 67,800 | +700 | +1% | 24,370 |
| 2022/06/29 | 67,000 | 67,700 | 66,800 | 67,100 | +700 | +1.1% | 29,916 |
| 2022/06/28 | 65,600 | 66,900 | 65,600 | 66,400 | +1,400 | +2.2% | 18,797 |
| 2022/06/27 | 65,000 | 65,300 | 64,300 | 65,000 | +1,000 | +1.6% | 11,366 |
| 2022/06/24 | 64,500 | 64,500 | 63,200 | 64,000 | -700 | -1.1% | 11,931 |
| 2022/06/23 | 64,200 | 65,600 | 64,100 | 64,700 | +600 | +0.9% | 18,095 |
| 2022/06/22 | 65,200 | 65,400 | 64,100 | 64,100 | -1,200 | -1.8% | 17,558 |
| 2022/06/21 | 65,000 | 65,400 | 64,200 | 65,300 | +800 | +1.2% | 10,087 |
| 2022/06/20 | 65,100 | 65,300 | 63,100 | 64,500 | -600 | -0.9% | 18,651 |
| 2022/06/17 | 62,400 | 65,300 | 61,600 | 65,100 | +2,700 | +4.3% | 36,186 |
| 2022/06/16 | 62,000 | 63,300 | 61,800 | 62,400 | +1,400 | +2.3% | 20,790 |
551～
600
件表示中 / 3586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
