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 |
|---|---|---|---|---|---|---|---|
| 2021/03/03 | 65,400 | 65,600 | 63,300 | 64,400 | -900 | -1.4% | 32,078 |
| 2021/03/02 | 66,300 | 66,900 | 64,800 | 65,300 | -100 | -0.2% | 34,013 |
| 2021/03/01 | 66,100 | 67,100 | 65,100 | 65,400 | -300 | -0.5% | 30,590 |
| 2021/02/26 | 65,200 | 67,400 | 64,700 | 65,700 | -1,000 | -1.5% | 46,961 |
| 2021/02/25 | 67,500 | 67,700 | 66,400 | 66,700 | +1,100 | +1.7% | 37,401 |
| 2021/02/24 | 63,700 | 65,800 | 63,600 | 65,600 | +2,800 | +4.5% | 42,328 |
| 2021/02/22 | 62,000 | 63,800 | 61,900 | 62,800 | +2,000 | +3.3% | 26,635 |
| 2021/02/19 | 60,300 | 61,200 | 60,200 | 60,800 | +500 | +0.8% | 17,066 |
| 2021/02/18 | 61,100 | 61,900 | 60,000 | 60,300 | -1,500 | -2.4% | 21,629 |
| 2021/02/17 | 62,200 | 63,500 | 61,000 | 61,800 | -300 | -0.5% | 28,259 |
| 2021/02/16 | 61,200 | 63,000 | 61,200 | 62,100 | +1,700 | +2.8% | 43,962 |
| 2021/02/15 | 59,200 | 60,500 | 59,200 | 60,400 | +1,600 | +2.7% | 23,973 |
| 2021/02/12 | 58,900 | 59,100 | 58,100 | 58,800 | ±0 | ±0% | 31,223 |
| 2021/02/10 | 58,200 | 59,800 | 57,800 | 58,800 | +800 | +1.4% | 31,195 |
| 2021/02/09 | 58,200 | 58,600 | 57,400 | 58,000 | ±0 | ±0% | 30,858 |
| 2021/02/08 | 57,900 | 59,400 | 56,700 | 58,000 | +1,000 | +1.8% | 29,346 |
| 2021/02/05 | 55,400 | 58,100 | 55,200 | 57,000 | +2,300 | +4.2% | 68,971 |
| 2021/02/04 | 56,000 | 56,800 | 54,500 | 54,700 | -1,100 | -2% | 38,875 |
| 2021/02/03 | 54,400 | 56,100 | 54,200 | 55,800 | +1,900 | +3.5% | 45,517 |
| 2021/02/02 | 53,600 | 54,400 | 53,200 | 53,900 | +800 | +1.5% | 30,386 |
| 2021/02/01 | 52,500 | 54,000 | 52,300 | 53,100 | +600 | +1.1% | 38,210 |
| 2021/01/29 | 52,500 | 52,900 | 52,000 | 52,500 | -200 | -0.4% | 26,429 |
| 2021/01/28 | 52,200 | 53,300 | 52,200 | 52,700 | -300 | -0.6% | 23,961 |
| 2021/01/27 | 52,100 | 53,300 | 52,000 | 53,000 | +1,200 | +2.3% | 26,247 |
| 2021/01/26 | 52,600 | 53,300 | 51,600 | 51,800 | -1,000 | -1.9% | 24,803 |
| 2021/01/25 | 53,500 | 53,900 | 52,700 | 52,800 | -800 | -1.5% | 19,844 |
| 2021/01/22 | 53,300 | 54,300 | 53,000 | 53,600 | -300 | -0.6% | 21,374 |
| 2021/01/21 | 54,300 | 54,600 | 53,600 | 53,900 | +100 | +0.2% | 10,607 |
| 2021/01/20 | 54,500 | 55,300 | 53,600 | 53,800 | -900 | -1.6% | 32,260 |
| 2021/01/19 | 53,900 | 54,800 | 53,800 | 54,700 | +700 | +1.3% | 22,552 |
| 2021/01/18 | 53,000 | 54,000 | 53,000 | 54,000 | +800 | +1.5% | 11,428 |
| 2021/01/15 | 53,100 | 54,000 | 53,100 | 53,200 | +100 | +0.2% | 23,467 |
| 2021/01/14 | 53,000 | 53,300 | 52,500 | 53,100 | +100 | +0.2% | 13,659 |
| 2021/01/13 | 52,300 | 53,200 | 51,900 | 53,000 | +1,100 | +2.1% | 19,678 |
| 2021/01/12 | 53,000 | 53,100 | 51,700 | 51,900 | -1,200 | -2.3% | 15,384 |
| 2021/01/08 | 53,100 | 53,400 | 52,700 | 53,100 | +100 | +0.2% | 10,435 |
| 2021/01/07 | 53,900 | 53,900 | 52,500 | 53,000 | -400 | -0.7% | 24,317 |
| 2021/01/06 | 53,000 | 54,800 | 53,000 | 53,400 | +400 | +0.8% | 36,038 |
| 2021/01/05 | 51,400 | 53,300 | 51,000 | 53,000 | +1,400 | +2.7% | 24,273 |
| 2021/01/04 | 52,800 | 53,000 | 51,200 | 51,600 | -1,400 | -2.6% | 26,820 |
| 2020/12/30 | 51,200 | 53,000 | 51,100 | 53,000 | +1,600 | +3.1% | 29,127 |
| 2020/12/29 | 52,200 | 52,500 | 50,800 | 51,400 | -100 | -0.2% | 32,521 |
| 2020/12/28 | 51,800 | 52,200 | 50,800 | 51,500 | -400 | -0.8% | 36,479 |
| 2020/12/25 | 52,100 | 53,000 | 51,800 | 51,900 | -100 | -0.2% | 12,275 |
| 2020/12/24 | 51,600 | 53,000 | 51,200 | 52,000 | -400 | -0.8% | 21,234 |
| 2020/12/23 | 52,200 | 53,100 | 51,800 | 52,400 | +200 | +0.4% | 31,916 |
| 2020/12/22 | 52,300 | 53,000 | 51,700 | 52,200 | -300 | -0.6% | 19,421 |
| 2020/12/21 | 54,000 | 54,000 | 52,300 | 52,500 | -1,200 | -2.2% | 24,140 |
| 2020/12/18 | 53,100 | 54,000 | 52,900 | 53,700 | +700 | +1.3% | 57,482 |
| 2020/12/17 | 53,600 | 53,900 | 52,800 | 53,000 | -900 | -1.7% | 20,450 |
901～
950
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
