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 |
|---|---|---|---|---|---|---|---|
| 2022/05/26 | 66,400 | 67,300 | 66,100 | 67,100 | +600 | +0.9% | 11,977 |
| 2022/05/25 | 66,200 | 66,900 | 65,900 | 66,500 | +1,000 | +1.5% | 12,098 |
| 2022/05/24 | 66,900 | 67,000 | 65,000 | 65,500 | -1,300 | -1.9% | 14,950 |
| 2022/05/23 | 66,800 | 67,500 | 66,600 | 66,800 | -300 | -0.4% | 10,624 |
| 2022/05/20 | 67,000 | 68,100 | 66,800 | 67,100 | -400 | -0.6% | 11,945 |
| 2022/05/19 | 67,900 | 68,000 | 67,200 | 67,500 | -700 | -1% | 11,745 |
| 2022/05/18 | 68,600 | 68,700 | 67,800 | 68,200 | +200 | +0.3% | 13,452 |
| 2022/05/17 | 68,000 | 68,200 | 66,800 | 68,000 | +900 | +1.3% | 12,777 |
| 2022/05/16 | 67,400 | 68,300 | 66,600 | 67,100 | +600 | +0.9% | 15,291 |
| 2022/05/13 | 65,300 | 67,400 | 65,300 | 66,500 | +1,400 | +2.2% | 19,300 |
| 2022/05/12 | 63,200 | 66,100 | 63,200 | 65,100 | +1,400 | +2.2% | 21,033 |
| 2022/05/11 | 64,600 | 65,200 | 63,100 | 63,700 | -1,900 | -2.9% | 34,983 |
| 2022/05/10 | 68,800 | 68,800 | 65,300 | 65,600 | -3,300 | -4.8% | 40,656 |
| 2022/05/09 | 68,100 | 69,700 | 68,000 | 68,900 | +200 | +0.3% | 30,319 |
| 2022/05/06 | 66,500 | 69,100 | 66,500 | 68,700 | +1,600 | +2.4% | 26,105 |
| 2022/05/02 | 65,100 | 67,600 | 65,000 | 67,100 | +1,000 | +1.5% | 14,884 |
| 2022/04/28 | 66,000 | 67,300 | 66,000 | 66,100 | -900 | -1.3% | 22,623 |
| 2022/04/27 | 66,000 | 67,600 | 65,600 | 67,000 | ±0 | ±0% | 15,134 |
| 2022/04/26 | 68,200 | 68,700 | 66,900 | 67,000 | -1,300 | -1.9% | 24,937 |
| 2022/04/25 | 67,400 | 68,500 | 66,600 | 68,300 | +1,300 | +1.9% | 25,776 |
| 2022/04/22 | 67,300 | 67,600 | 66,000 | 67,000 | -400 | -0.6% | 18,542 |
| 2022/04/21 | 67,300 | 67,800 | 67,100 | 67,400 | +200 | +0.3% | 11,995 |
| 2022/04/20 | 66,900 | 67,300 | 66,300 | 67,200 | +1,100 | +1.7% | 20,631 |
| 2022/04/19 | 66,600 | 66,700 | 65,900 | 66,100 | -600 | -0.9% | 15,757 |
| 2022/04/18 | 65,600 | 66,800 | 65,600 | 66,700 | +500 | +0.8% | 11,172 |
| 2022/04/15 | 64,900 | 66,400 | 64,900 | 66,200 | +800 | +1.2% | 16,356 |
| 2022/04/14 | 65,000 | 65,600 | 64,600 | 65,400 | +600 | +0.9% | 12,251 |
| 2022/04/13 | 64,900 | 65,100 | 64,100 | 64,800 | +200 | +0.3% | 15,121 |
| 2022/04/12 | 64,000 | 64,900 | 64,000 | 64,600 | +300 | +0.5% | 15,029 |
| 2022/04/11 | 65,000 | 65,200 | 63,900 | 64,300 | ±0 | ±0% | 12,962 |
| 2022/04/08 | 64,600 | 65,200 | 64,200 | 64,300 | -300 | -0.5% | 18,548 |
| 2022/04/07 | 64,800 | 64,800 | 63,700 | 64,600 | +200 | +0.3% | 17,629 |
| 2022/04/06 | 63,900 | 64,800 | 63,500 | 64,400 | +100 | +0.2% | 18,015 |
| 2022/04/05 | 63,700 | 64,300 | 63,100 | 64,300 | +1,000 | +1.6% | 14,435 |
| 2022/04/04 | 63,100 | 63,300 | 62,000 | 63,300 | +700 | +1.1% | 15,515 |
| 2022/04/01 | 62,100 | 62,700 | 61,400 | 62,600 | +300 | +0.5% | 25,113 |
| 2022/03/31 | 62,200 | 62,700 | 61,800 | 62,300 | +200 | +0.3% | 22,399 |
| 2022/03/30 | 62,000 | 62,800 | 61,300 | 62,100 | +700 | +1.1% | 16,743 |
| 2022/03/29 | 60,800 | 61,700 | 60,400 | 61,400 | +200 | +0.3% | 16,159 |
| 2022/03/28 | 59,200 | 61,600 | 59,100 | 61,200 | +1,000 | +1.7% | 14,729 |
| 2022/03/25 | 60,400 | 60,700 | 59,200 | 60,200 | -200 | -0.3% | 18,176 |
| 2022/03/24 | 60,300 | 61,300 | 59,600 | 60,400 | -900 | -1.5% | 26,104 |
| 2022/03/23 | 60,800 | 61,500 | 60,600 | 61,300 | ±0 | ±0% | 12,034 |
| 2022/03/22 | 59,200 | 61,500 | 59,100 | 61,300 | +1,500 | +2.5% | 23,976 |
| 2022/03/18 | 58,700 | 60,200 | 58,700 | 59,800 | +500 | +0.8% | 25,036 |
| 2022/03/17 | 59,900 | 60,500 | 59,300 | 59,300 | -300 | -0.5% | 15,895 |
| 2022/03/16 | 59,100 | 59,900 | 58,300 | 59,600 | +1,500 | +2.6% | 19,405 |
| 2022/03/15 | 57,600 | 59,500 | 57,600 | 58,100 | -500 | -0.9% | 19,330 |
| 2022/03/14 | 57,100 | 59,700 | 56,900 | 58,600 | +700 | +1.2% | 15,981 |
| 2022/03/11 | 58,400 | 58,900 | 57,700 | 57,900 | -1,100 | -1.9% | 21,546 |
601～
650
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
