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 |
|---|---|---|---|---|---|---|---|
| 2021/12/23 | 55,000 | 55,600 | 54,600 | 55,400 | +1,300 | +2.4% | 17,452 |
| 2021/12/22 | 53,600 | 55,200 | 53,500 | 54,100 | +1,200 | +2.3% | 22,403 |
| 2021/12/21 | 52,100 | 53,600 | 52,100 | 52,900 | +200 | +0.4% | 24,919 |
| 2021/12/20 | 54,500 | 55,200 | 52,500 | 52,700 | -2,800 | -5% | 34,726 |
| 2021/12/17 | 55,500 | 55,500 | 54,200 | 55,500 | -100 | -0.2% | 28,015 |
| 2021/12/16 | 56,300 | 56,800 | 55,300 | 55,600 | -700 | -1.2% | 10,427 |
| 2021/12/15 | 57,400 | 57,500 | 55,900 | 56,300 | -500 | -0.9% | 15,880 |
| 2021/12/14 | 58,100 | 58,100 | 56,600 | 56,800 | -1,000 | -1.7% | 17,551 |
| 2021/12/13 | 59,600 | 59,600 | 57,800 | 57,800 | -1,200 | -2% | 10,847 |
| 2021/12/10 | 59,400 | 59,600 | 58,500 | 59,000 | -1,200 | -2% | 26,482 |
| 2021/12/09 | 59,200 | 60,800 | 59,200 | 60,200 | +500 | +0.8% | 27,551 |
| 2021/12/08 | 59,700 | 60,400 | 59,100 | 59,700 | +200 | +0.3% | 22,042 |
| 2021/12/07 | 58,200 | 59,700 | 58,200 | 59,500 | +1,900 | +3.3% | 15,765 |
| 2021/12/06 | 57,900 | 58,100 | 56,900 | 57,600 | -300 | -0.5% | 19,655 |
| 2021/12/03 | 57,600 | 58,200 | 57,200 | 57,900 | +1,300 | +2.3% | 20,895 |
| 2021/12/02 | 57,500 | 58,200 | 56,500 | 56,600 | -1,400 | -2.4% | 26,356 |
| 2021/12/01 | 58,500 | 59,000 | 57,300 | 58,000 | -600 | -1% | 34,947 |
| 2021/11/30 | 60,900 | 61,900 | 58,200 | 58,600 | +700 | +1.2% | 70,306 |
| 2021/11/29 | 61,700 | 61,700 | 57,700 | 57,900 | -5,100 | -8.1% | 47,615 |
| 2021/11/26 | 63,500 | 63,800 | 62,300 | 63,000 | -700 | -1.1% | 18,030 |
| 2021/11/25 | 64,100 | 64,400 | 63,600 | 63,700 | -500 | -0.8% | 8,802 |
| 2021/11/24 | 64,200 | 65,000 | 63,700 | 64,200 | -600 | -0.9% | 14,758 |
| 2021/11/22 | 65,000 | 65,100 | 63,900 | 64,800 | -500 | -0.8% | 13,012 |
| 2021/11/19 | 66,500 | 66,800 | 65,000 | 65,300 | -1,700 | -2.5% | 17,521 |
| 2021/11/18 | 67,500 | 67,700 | 66,800 | 67,000 | -800 | -1.2% | 9,688 |
| 2021/11/17 | 68,000 | 68,200 | 67,500 | 67,800 | -600 | -0.9% | 10,704 |
| 2021/11/16 | 68,000 | 68,600 | 67,900 | 68,400 | +400 | +0.6% | 6,303 |
| 2021/11/15 | 68,000 | 68,500 | 67,700 | 68,000 | -500 | -0.7% | 7,570 |
| 2021/11/12 | 67,700 | 68,700 | 67,300 | 68,500 | +700 | +1% | 14,495 |
| 2021/11/11 | 67,100 | 67,900 | 66,700 | 67,800 | +1,000 | +1.5% | 10,249 |
| 2021/11/10 | 66,900 | 67,300 | 66,100 | 66,800 | -100 | -0.1% | 9,782 |
| 2021/11/09 | 67,400 | 68,100 | 66,800 | 66,900 | -600 | -0.9% | 10,997 |
| 2021/11/08 | 66,800 | 67,900 | 66,600 | 67,500 | -300 | -0.4% | 19,245 |
| 2021/11/05 | 68,400 | 68,900 | 67,300 | 67,800 | -1,000 | -1.5% | 7,297 |
| 2021/11/04 | 68,900 | 69,000 | 68,300 | 68,800 | +900 | +1.3% | 12,575 |
| 2021/11/02 | 68,900 | 69,200 | 67,600 | 67,900 | -500 | -0.7% | 12,113 |
| 2021/11/01 | 68,800 | 69,000 | 68,300 | 68,400 | -400 | -0.6% | 9,343 |
| 2021/10/29 | 68,900 | 68,900 | 68,200 | 68,800 | ±0 | ±0% | 11,850 |
| 2021/10/28 | 67,400 | 69,100 | 67,400 | 68,800 | +1,300 | +1.9% | 23,729 |
| 2021/10/27 | 66,600 | 67,600 | 66,600 | 67,500 | +200 | +0.3% | 12,165 |
| 2021/10/26 | 67,000 | 67,600 | 66,700 | 67,300 | +800 | +1.2% | 10,710 |
| 2021/10/25 | 65,900 | 67,000 | 65,800 | 66,500 | +1,200 | +1.8% | 9,596 |
| 2021/10/22 | 65,900 | 66,300 | 65,100 | 65,300 | -800 | -1.2% | 11,586 |
| 2021/10/21 | 66,300 | 67,000 | 65,900 | 66,100 | -600 | -0.9% | 7,947 |
| 2021/10/20 | 65,900 | 67,000 | 65,700 | 66,700 | +300 | +0.5% | 8,109 |
| 2021/10/19 | 66,100 | 67,000 | 66,100 | 66,400 | -700 | -1% | 14,535 |
| 2021/10/18 | 66,500 | 67,100 | 65,500 | 67,100 | +600 | +0.9% | 15,820 |
| 2021/10/15 | 66,600 | 66,800 | 65,900 | 66,500 | -100 | -0.2% | 9,968 |
| 2021/10/14 | 66,400 | 67,400 | 66,100 | 66,600 | -500 | -0.7% | 10,859 |
| 2021/10/13 | 66,300 | 67,400 | 65,900 | 67,100 | +800 | +1.2% | 9,611 |
701～
750
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
