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 |
|---|---|---|---|---|---|---|---|
| 2022/03/10 | 57,300 | 59,300 | 57,200 | 59,000 | +2,600 | +4.6% | 35,987 |
| 2022/03/09 | 57,000 | 57,700 | 55,900 | 56,400 | +100 | +0.2% | 27,779 |
| 2022/03/08 | 55,000 | 57,300 | 55,000 | 56,300 | +300 | +0.5% | 28,144 |
| 2022/03/07 | 57,100 | 57,100 | 54,700 | 56,000 | -900 | -1.6% | 39,201 |
| 2022/03/04 | 58,300 | 58,300 | 56,000 | 56,900 | -800 | -1.4% | 21,835 |
| 2022/03/03 | 57,500 | 58,600 | 57,400 | 57,700 | +300 | +0.5% | 12,909 |
| 2022/03/02 | 58,000 | 58,100 | 56,800 | 57,400 | -500 | -0.9% | 11,303 |
| 2022/03/01 | 58,400 | 59,800 | 57,900 | 57,900 | -800 | -1.4% | 12,064 |
| 2022/02/28 | 57,200 | 58,700 | 57,200 | 58,700 | +1,200 | +2.1% | 17,973 |
| 2022/02/25 | 58,100 | 58,600 | 57,100 | 57,500 | -1,100 | -1.9% | 25,032 |
| 2022/02/24 | 59,100 | 59,600 | 57,200 | 58,600 | -600 | -1% | 27,398 |
| 2022/02/22 | 59,000 | 59,500 | 58,300 | 59,200 | -1,200 | -2% | 17,786 |
| 2022/02/21 | 60,500 | 61,200 | 60,100 | 60,400 | -800 | -1.3% | 10,607 |
| 2022/02/18 | 60,200 | 61,300 | 60,000 | 61,200 | ±0 | ±0% | 13,372 |
| 2022/02/17 | 60,800 | 61,700 | 60,300 | 61,200 | +100 | +0.2% | 21,683 |
| 2022/02/16 | 58,700 | 61,300 | 58,600 | 61,100 | +3,200 | +5.5% | 32,849 |
| 2022/02/15 | 58,000 | 59,000 | 57,600 | 57,900 | -400 | -0.7% | 34,058 |
| 2022/02/14 | 58,400 | 59,200 | 58,200 | 58,300 | -1,100 | -1.9% | 16,398 |
| 2022/02/10 | 59,000 | 59,600 | 58,700 | 59,400 | +700 | +1.2% | 26,222 |
| 2022/02/09 | 57,500 | 59,000 | 56,800 | 58,700 | +300 | +0.5% | 18,111 |
| 2022/02/08 | 59,100 | 59,800 | 58,300 | 58,400 | -200 | -0.3% | 23,170 |
| 2022/02/07 | 58,600 | 59,500 | 58,200 | 58,600 | -100 | -0.2% | 18,327 |
| 2022/02/04 | 58,000 | 59,000 | 56,800 | 58,700 | +900 | +1.6% | 16,250 |
| 2022/02/03 | 58,400 | 58,600 | 56,900 | 57,800 | +400 | +0.7% | 16,443 |
| 2022/02/02 | 56,100 | 57,700 | 55,900 | 57,400 | +1,600 | +2.9% | 14,625 |
| 2022/02/01 | 57,200 | 57,600 | 55,600 | 55,800 | ±0 | ±0% | 21,641 |
| 2022/01/31 | 55,700 | 56,500 | 55,300 | 55,800 | +400 | +0.7% | 19,337 |
| 2022/01/28 | 54,500 | 55,600 | 54,100 | 55,400 | +600 | +1.1% | 21,257 |
| 2022/01/27 | 55,000 | 55,300 | 53,100 | 54,800 | -200 | -0.4% | 36,845 |
| 2022/01/26 | 54,700 | 55,200 | 53,700 | 55,000 | +600 | +1.1% | 14,903 |
| 2022/01/25 | 54,800 | 55,300 | 53,900 | 54,400 | -1,000 | -1.8% | 15,923 |
| 2022/01/24 | 55,100 | 56,200 | 54,200 | 55,400 | -400 | -0.7% | 16,779 |
| 2022/01/21 | 54,600 | 56,100 | 53,100 | 55,800 | +700 | +1.3% | 29,894 |
| 2022/01/20 | 56,100 | 56,500 | 55,000 | 55,100 | -1,600 | -2.8% | 34,384 |
| 2022/01/19 | 57,500 | 58,300 | 56,300 | 56,700 | -800 | -1.4% | 24,158 |
| 2022/01/18 | 58,100 | 58,700 | 57,300 | 57,500 | +200 | +0.3% | 19,395 |
| 2022/01/17 | 57,400 | 58,700 | 57,300 | 57,300 | ±0 | ±0% | 16,033 |
| 2022/01/14 | 58,100 | 58,100 | 56,700 | 57,300 | +200 | +0.4% | 15,645 |
| 2022/01/13 | 56,800 | 57,600 | 56,100 | 57,100 | +1,000 | +1.8% | 17,200 |
| 2022/01/12 | 55,600 | 57,400 | 55,500 | 56,100 | +1,000 | +1.8% | 13,753 |
| 2022/01/11 | 55,500 | 55,700 | 54,400 | 55,100 | +100 | +0.2% | 21,587 |
| 2022/01/07 | 55,900 | 55,900 | 54,500 | 55,000 | -500 | -0.9% | 13,132 |
| 2022/01/06 | 57,100 | 57,100 | 55,100 | 55,500 | -1,900 | -3.3% | 15,703 |
| 2022/01/05 | 58,400 | 58,900 | 57,400 | 57,400 | ±0 | ±0% | 29,172 |
| 2022/01/04 | 56,600 | 57,800 | 55,700 | 57,400 | +1,200 | +2.1% | 14,324 |
| 2021/12/30 | 56,800 | 56,900 | 56,200 | 56,200 | -500 | -0.9% | 10,624 |
| 2021/12/29 | 56,400 | 57,000 | 55,700 | 56,700 | +1,400 | +2.5% | 19,257 |
| 2021/12/28 | 55,700 | 56,000 | 54,700 | 55,300 | +300 | +0.5% | 15,578 |
| 2021/12/27 | 55,000 | 55,300 | 54,200 | 55,000 | -400 | -0.7% | 9,283 |
| 2021/12/24 | 56,000 | 56,400 | 55,200 | 55,400 | ±0 | ±0% | 10,087 |
651～
700
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
