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 |
|---|---|---|---|---|---|---|---|
| 2021/05/18 | 65,300 | 66,600 | 65,000 | 65,900 | +1,600 | +2.5% | 16,081 |
| 2021/05/17 | 64,100 | 65,300 | 64,000 | 64,300 | +1,200 | +1.9% | 22,376 |
| 2021/05/14 | 63,900 | 65,100 | 63,000 | 63,100 | -600 | -0.9% | 24,341 |
| 2021/05/13 | 63,900 | 64,700 | 63,500 | 63,700 | -900 | -1.4% | 16,639 |
| 2021/05/12 | 64,600 | 65,000 | 63,500 | 64,600 | -300 | -0.5% | 14,385 |
| 2021/05/11 | 63,900 | 65,200 | 63,900 | 64,900 | +300 | +0.5% | 21,708 |
| 2021/05/10 | 63,000 | 64,900 | 63,000 | 64,600 | +1,600 | +2.5% | 19,910 |
| 2021/05/07 | 61,100 | 63,200 | 61,000 | 63,000 | +1,500 | +2.4% | 15,591 |
| 2021/05/06 | 62,000 | 63,000 | 61,400 | 61,500 | -1,100 | -1.8% | 18,299 |
| 2021/04/30 | 62,800 | 62,900 | 62,400 | 62,600 | -400 | -0.6% | 10,841 |
| 2021/04/28 | 62,500 | 63,000 | 62,200 | 63,000 | +500 | +0.8% | 8,907 |
| 2021/04/27 | 62,500 | 63,000 | 62,100 | 62,500 | +400 | +0.6% | 13,283 |
| 2021/04/26 | 60,800 | 62,300 | 60,600 | 62,100 | +1,300 | +2.1% | 13,218 |
| 2021/04/23 | 60,900 | 61,500 | 60,400 | 60,800 | -300 | -0.5% | 23,663 |
| 2021/04/22 | 60,900 | 61,700 | 60,900 | 61,100 | +300 | +0.5% | 15,818 |
| 2021/04/21 | 61,200 | 61,600 | 59,700 | 60,800 | -1,400 | -2.3% | 38,164 |
| 2021/04/20 | 62,400 | 62,700 | 61,800 | 62,200 | +300 | +0.5% | 16,395 |
| 2021/04/19 | 62,000 | 62,700 | 61,900 | 61,900 | -100 | -0.2% | 10,278 |
| 2021/04/16 | 60,700 | 62,100 | 60,700 | 62,000 | +1,200 | +2% | 15,316 |
| 2021/04/15 | 61,300 | 62,200 | 60,700 | 60,800 | -1,400 | -2.3% | 29,197 |
| 2021/04/14 | 62,700 | 62,900 | 61,600 | 62,200 | -500 | -0.8% | 16,684 |
| 2021/04/13 | 62,500 | 63,200 | 62,400 | 62,700 | +200 | +0.3% | 10,212 |
| 2021/04/12 | 62,500 | 63,200 | 62,000 | 62,500 | +300 | +0.5% | 12,129 |
| 2021/04/09 | 62,500 | 63,500 | 61,800 | 62,200 | -200 | -0.3% | 14,369 |
| 2021/04/08 | 64,200 | 64,500 | 62,300 | 62,400 | -1,600 | -2.5% | 17,100 |
| 2021/04/07 | 64,600 | 65,500 | 64,000 | 64,000 | -300 | -0.5% | 23,612 |
| 2021/04/06 | 63,000 | 64,700 | 63,000 | 64,300 | +700 | +1.1% | 21,053 |
| 2021/04/05 | 63,000 | 63,800 | 62,600 | 63,600 | +1,300 | +2.1% | 13,131 |
| 2021/04/02 | 61,900 | 62,600 | 61,600 | 62,300 | +300 | +0.5% | 12,250 |
| 2021/04/01 | 62,400 | 62,600 | 61,300 | 62,000 | -300 | -0.5% | 21,666 |
| 2021/03/31 | 63,000 | 64,200 | 62,300 | 62,300 | -600 | -1% | 21,330 |
| 2021/03/30 | 62,100 | 63,200 | 62,100 | 62,900 | +700 | +1.1% | 12,416 |
| 2021/03/29 | 63,000 | 63,200 | 62,100 | 62,200 | -1,200 | -1.9% | 22,029 |
| 2021/03/26 | 61,800 | 63,500 | 61,500 | 63,400 | +2,400 | +3.9% | 23,592 |
| 2021/03/25 | 61,000 | 61,800 | 60,700 | 61,000 | +1,000 | +1.7% | 21,386 |
| 2021/03/24 | 61,700 | 61,800 | 59,700 | 60,000 | -2,300 | -3.7% | 22,693 |
| 2021/03/23 | 61,300 | 63,300 | 61,300 | 62,300 | +900 | +1.5% | 25,853 |
| 2021/03/22 | 60,600 | 62,200 | 60,600 | 61,400 | +600 | +1% | 25,408 |
| 2021/03/19 | 62,100 | 62,500 | 60,800 | 60,800 | -1,700 | -2.7% | 60,178 |
| 2021/03/18 | 61,800 | 62,600 | 61,300 | 62,500 | +1,400 | +2.3% | 25,245 |
| 2021/03/17 | 60,500 | 61,600 | 59,200 | 61,100 | +600 | +1% | 31,025 |
| 2021/03/16 | 61,000 | 61,200 | 59,600 | 60,500 | -200 | -0.3% | 56,476 |
| 2021/03/15 | 62,100 | 63,000 | 60,200 | 60,700 | -2,200 | -3.5% | 47,867 |
| 2021/03/12 | 61,800 | 63,100 | 61,800 | 62,900 | +100 | +0.2% | 29,485 |
| 2021/03/11 | 62,600 | 63,100 | 61,700 | 62,800 | +400 | +0.6% | 19,194 |
| 2021/03/10 | 63,700 | 64,000 | 61,800 | 62,400 | -1,200 | -1.9% | 21,700 |
| 2021/03/09 | 63,500 | 65,200 | 62,800 | 63,600 | +1,100 | +1.8% | 34,981 |
| 2021/03/08 | 62,000 | 63,900 | 62,000 | 62,500 | +200 | +0.3% | 18,997 |
| 2021/03/05 | 62,300 | 62,500 | 61,200 | 62,300 | -800 | -1.3% | 30,114 |
| 2021/03/04 | 64,500 | 65,600 | 62,600 | 63,100 | -1,300 | -2% | 25,944 |
851～
900
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
