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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 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 |
| 2021/07/29 | 66,000 | 66,900 | 65,700 | 65,700 | -600 | -0.9% | 71,102 |
| 2021/07/28 | 65,100 | 66,700 | 64,900 | 66,300 | +500 | +0.8% | 18,981 |
| 2021/07/27 | 65,300 | 66,100 | 65,000 | 65,800 | +500 | +0.8% | 11,846 |
| 2021/07/26 | 65,400 | 65,800 | 64,700 | 65,300 | +1,300 | +2% | 18,810 |
| 2021/07/21 | 64,900 | 64,900 | 63,800 | 64,000 | +100 | +0.2% | 18,160 |
| 2021/07/20 | 64,500 | 64,500 | 63,600 | 63,900 | -1,100 | -1.7% | 20,743 |
| 2021/07/19 | 65,900 | 66,100 | 64,900 | 65,000 | -1,100 | -1.7% | 18,563 |
| 2021/07/16 | 65,300 | 66,400 | 65,100 | 66,100 | +500 | +0.8% | 9,825 |
| 2021/07/15 | 65,700 | 66,300 | 65,500 | 65,600 | -700 | -1.1% | 14,815 |
| 2021/07/14 | 66,700 | 66,900 | 65,800 | 66,300 | -500 | -0.7% | 19,074 |
| 2021/07/13 | 67,800 | 67,900 | 66,700 | 66,800 | -1,000 | -1.5% | 15,746 |
| 2021/07/12 | 68,300 | 68,500 | 67,700 | 67,800 | -100 | -0.1% | 15,264 |
| 2021/07/09 | 68,600 | 68,800 | 66,800 | 67,900 | -300 | -0.4% | 21,437 |
| 2021/07/08 | 67,800 | 68,300 | 67,600 | 68,200 | +100 | +0.1% | 19,963 |
| 2021/07/07 | 68,900 | 68,900 | 67,800 | 68,100 | -800 | -1.2% | 15,401 |
| 2021/07/06 | 68,500 | 69,200 | 68,000 | 68,900 | +700 | +1% | 17,363 |
| 2021/07/05 | 68,200 | 68,500 | 67,800 | 68,200 | +200 | +0.3% | 9,929 |
| 2021/07/02 | 67,600 | 68,200 | 67,400 | 68,000 | +1,200 | +1.8% | 13,185 |
| 2021/07/01 | 66,700 | 67,700 | 66,300 | 66,800 | +200 | +0.3% | 17,068 |
| 2021/06/30 | 67,600 | 68,000 | 66,600 | 66,600 | -1,000 | -1.5% | 12,167 |
| 2021/06/29 | 67,500 | 68,200 | 67,200 | 67,600 | -700 | -1% | 25,087 |
| 2021/06/28 | 68,200 | 68,500 | 67,600 | 68,300 | +200 | +0.3% | 13,368 |
| 2021/06/25 | 68,700 | 69,100 | 67,900 | 68,100 | +300 | +0.4% | 16,797 |
| 2021/06/24 | 70,300 | 70,500 | 67,600 | 67,800 | -1,900 | -2.7% | 18,918 |
| 2021/06/23 | 71,000 | 71,100 | 69,700 | 69,700 | -600 | -0.9% | 9,101 |
| 2021/06/22 | 70,000 | 70,900 | 69,600 | 70,300 | +1,100 | +1.6% | 19,868 |
| 2021/06/21 | 68,500 | 69,500 | 68,100 | 69,200 | -100 | -0.1% | 10,638 |
| 2021/06/18 | 70,000 | 70,300 | 69,000 | 69,300 | -1,000 | -1.4% | 46,807 |
| 2021/06/17 | 70,000 | 71,300 | 69,700 | 70,300 | +300 | +0.4% | 25,035 |
| 2021/06/16 | 69,900 | 70,600 | 69,200 | 70,000 | +600 | +0.9% | 14,824 |
| 2021/06/15 | 68,900 | 69,500 | 68,400 | 69,400 | +500 | +0.7% | 16,418 |
| 2021/06/14 | 69,200 | 69,200 | 68,200 | 68,900 | -400 | -0.6% | 15,745 |
| 2021/06/11 | 69,700 | 70,100 | 67,600 | 69,300 | -1,100 | -1.6% | 32,719 |
| 2021/06/10 | 71,400 | 71,400 | 69,300 | 70,400 | -1,000 | -1.4% | 21,439 |
| 2021/06/09 | 69,300 | 72,500 | 69,100 | 71,400 | +2,500 | +3.6% | 40,749 |
| 2021/06/08 | 69,000 | 69,900 | 68,500 | 68,900 | +500 | +0.7% | 18,403 |
801～
850
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
