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 |
|---|---|---|---|---|---|---|---|
| 2021/10/12 | 66,900 | 67,000 | 66,000 | 66,300 | -400 | -0.6% | 8,871 |
| 2021/10/11 | 65,100 | 67,000 | 65,000 | 66,700 | +600 | +0.9% | 11,890 |
| 2021/10/08 | 65,600 | 67,200 | 65,600 | 66,100 | +100 | +0.2% | 12,054 |
| 2021/10/07 | 64,800 | 66,400 | 64,600 | 66,000 | +1,000 | +1.5% | 13,191 |
| 2021/10/06 | 66,800 | 67,400 | 64,300 | 65,000 | -1,300 | -2% | 24,382 |
| 2021/10/05 | 66,300 | 67,000 | 64,600 | 66,300 | -1,000 | -1.5% | 22,623 |
| 2021/10/04 | 66,400 | 67,900 | 66,100 | 67,300 | +1,700 | +2.6% | 20,208 |
| 2021/10/01 | 68,100 | 68,100 | 65,100 | 65,600 | -1,500 | -2.2% | 24,054 |
| 2021/09/30 | 66,800 | 67,800 | 66,400 | 67,100 | +400 | +0.6% | 18,696 |
| 2021/09/29 | 67,100 | 67,600 | 66,600 | 66,700 | -700 | -1% | 14,880 |
| 2021/09/28 | 67,300 | 67,800 | 66,200 | 67,400 | +200 | +0.3% | 19,332 |
| 2021/09/27 | 66,300 | 67,900 | 66,000 | 67,200 | +1,600 | +2.4% | 19,022 |
| 2021/09/24 | 66,100 | 66,300 | 65,600 | 65,600 | +500 | +0.8% | 17,990 |
| 2021/09/22 | 65,400 | 65,700 | 64,700 | 65,100 | -300 | -0.5% | 15,934 |
| 2021/09/21 | 63,600 | 65,700 | 63,500 | 65,400 | +1,600 | +2.5% | 22,052 |
| 2021/09/17 | 64,100 | 64,900 | 63,800 | 63,800 | -900 | -1.4% | 64,545 |
| 2021/09/16 | 64,200 | 65,200 | 64,200 | 64,700 | +400 | +0.6% | 19,709 |
| 2021/09/15 | 65,200 | 65,800 | 64,200 | 64,300 | -1,000 | -1.5% | 14,016 |
| 2021/09/14 | 65,000 | 66,000 | 65,000 | 65,300 | +100 | +0.2% | 12,324 |
| 2021/09/13 | 65,000 | 65,500 | 64,400 | 65,200 | -200 | -0.3% | 8,536 |
| 2021/09/10 | 66,500 | 66,500 | 65,300 | 65,400 | -600 | -0.9% | 15,773 |
| 2021/09/09 | 66,500 | 67,100 | 65,500 | 66,000 | -1,200 | -1.8% | 11,079 |
| 2021/09/08 | 67,700 | 68,100 | 66,800 | 67,200 | ±0 | ±0% | 17,555 |
| 2021/09/07 | 66,800 | 67,600 | 66,400 | 67,200 | +100 | +0.1% | 12,876 |
| 2021/09/06 | 66,600 | 67,400 | 66,200 | 67,100 | +1,500 | +2.3% | 20,205 |
| 2021/09/03 | 65,100 | 66,400 | 64,700 | 65,600 | +700 | +1.1% | 22,900 |
| 2021/09/02 | 64,200 | 65,700 | 64,200 | 64,900 | +600 | +0.9% | 14,761 |
| 2021/09/01 | 64,700 | 65,400 | 64,200 | 64,300 | -700 | -1.1% | 15,679 |
| 2021/08/31 | 66,900 | 67,300 | 64,500 | 65,000 | -2,900 | -4.3% | 56,199 |
| 2021/08/30 | 66,700 | 67,900 | 66,200 | 67,900 | +2,200 | +3.3% | 37,385 |
| 2021/08/27 | 66,300 | 66,300 | 64,900 | 65,700 | +200 | +0.3% | 35,112 |
| 2021/08/26 | 62,400 | 65,700 | 62,400 | 65,500 | +3,000 | +4.8% | 34,182 |
| 2021/08/25 | 62,900 | 63,000 | 62,000 | 62,500 | +1,000 | +1.6% | 17,289 |
| 2021/08/24 | 60,500 | 62,200 | 60,500 | 61,500 | +1,600 | +2.7% | 22,186 |
| 2021/08/23 | 62,200 | 62,200 | 59,900 | 59,900 | -1,300 | -2.1% | 32,959 |
| 2021/08/20 | 61,400 | 62,200 | 60,600 | 61,200 | -500 | -0.8% | 16,282 |
| 2021/08/19 | 62,000 | 62,200 | 61,100 | 61,700 | -100 | -0.2% | 16,860 |
| 2021/08/18 | 60,400 | 62,000 | 59,800 | 61,800 | +400 | +0.7% | 17,965 |
| 2021/08/17 | 63,500 | 64,300 | 61,400 | 61,400 | -2,600 | -4.1% | 22,388 |
| 2021/08/16 | 64,000 | 64,900 | 63,500 | 64,000 | -500 | -0.8% | 15,642 |
| 2021/08/13 | 64,400 | 65,000 | 64,300 | 64,500 | -500 | -0.8% | 11,104 |
| 2021/08/12 | 63,900 | 65,200 | 63,900 | 65,000 | +800 | +1.2% | 13,564 |
| 2021/08/11 | 64,900 | 65,500 | 64,100 | 64,200 | -400 | -0.6% | 14,314 |
| 2021/08/10 | 64,000 | 65,000 | 64,000 | 64,600 | +600 | +0.9% | 13,684 |
| 2021/08/06 | 64,900 | 65,300 | 64,000 | 64,000 | -900 | -1.4% | 11,617 |
| 2021/08/05 | 64,000 | 65,500 | 63,800 | 64,900 | +400 | +0.6% | 17,034 |
| 2021/08/04 | 63,800 | 65,100 | 63,800 | 64,500 | +700 | +1.1% | 9,339 |
| 2021/08/03 | 65,700 | 65,700 | 63,600 | 63,800 | -1,500 | -2.3% | 21,371 |
| 2021/08/02 | 66,700 | 66,700 | 65,300 | 65,300 | -1,400 | -2.1% | 17,602 |
| 2021/07/30 | 66,700 | 66,800 | 66,000 | 66,700 | +1,000 | +1.5% | 18,048 |
751～
800
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
