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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 70,300 | 70,600 | 70,000 | 70,300 | +100 | +0.1% | 10,866 |
| 2025/01/20 | 70,600 | 70,600 | 69,600 | 70,200 | -200 | -0.3% | 16,899 |
| 2025/01/17 | 70,000 | 70,600 | 69,900 | 70,400 | ±0 | ±0% | 12,974 |
| 2025/01/16 | 70,400 | 70,900 | 69,900 | 70,400 | +300 | +0.4% | 16,411 |
| 2025/01/15 | 70,300 | 70,600 | 69,400 | 70,100 | -100 | -0.1% | 22,117 |
| 2025/01/14 | 71,600 | 71,700 | 70,200 | 70,200 | -1,300 | -1.8% | 20,037 |
| 2025/01/10 | 71,800 | 71,800 | 71,200 | 71,500 | ±0 | ±0% | 11,796 |
| 2025/01/09 | 70,800 | 71,700 | 70,200 | 71,500 | +500 | +0.7% | 19,293 |
| 2025/01/08 | 70,500 | 71,200 | 70,200 | 71,000 | +800 | +1.1% | 19,921 |
| 2025/01/07 | 70,100 | 70,600 | 69,800 | 70,200 | +100 | +0.1% | 18,839 |
| 2025/01/06 | 70,900 | 71,300 | 70,100 | 70,100 | -500 | -0.7% | 23,735 |
| 2024/12/30 | 70,300 | 71,000 | 70,100 | 70,600 | +300 | +0.4% | 29,854 |
| 2024/12/27 | 69,600 | 70,400 | 68,900 | 70,300 | -3,100 | -4.2% | 52,527 |
| 2024/12/26 | 72,200 | 73,500 | 72,200 | 73,400 | +1,400 | +1.9% | 61,847 |
| 2024/12/25 | 71,900 | 72,200 | 71,600 | 72,000 | +500 | +0.7% | 20,673 |
| 2024/12/24 | 72,000 | 72,200 | 71,500 | 71,500 | -100 | -0.1% | 18,439 |
| 2024/12/23 | 70,800 | 71,800 | 70,700 | 71,600 | +1,000 | +1.4% | 20,127 |
| 2024/12/20 | 71,200 | 71,300 | 70,600 | 70,600 | -100 | -0.1% | 26,680 |
| 2024/12/19 | 70,000 | 71,200 | 70,000 | 70,700 | -100 | -0.1% | 16,254 |
| 2024/12/18 | 71,200 | 71,400 | 70,800 | 70,800 | -400 | -0.6% | 14,173 |
| 2024/12/17 | 71,700 | 71,900 | 71,200 | 71,200 | ±0 | ±0% | 17,656 |
| 2024/12/16 | 71,300 | 71,500 | 70,800 | 71,200 | +300 | +0.4% | 19,259 |
| 2024/12/13 | 71,400 | 72,200 | 70,700 | 70,900 | -1,300 | -1.8% | 30,844 |
| 2024/12/12 | 72,400 | 72,700 | 72,200 | 72,200 | +300 | +0.4% | 20,470 |
| 2024/12/11 | 70,800 | 72,100 | 70,400 | 71,900 | +1,100 | +1.6% | 28,169 |
| 2024/12/10 | 71,000 | 71,300 | 70,500 | 70,800 | +1,100 | +1.6% | 22,801 |
| 2024/12/09 | 71,300 | 71,600 | 69,700 | 69,700 | -1,500 | -2.1% | 18,298 |
| 2024/12/06 | 71,300 | 72,100 | 71,100 | 71,200 | +400 | +0.6% | 27,111 |
| 2024/12/05 | 69,900 | 71,000 | 69,800 | 70,800 | +1,200 | +1.7% | 19,516 |
| 2024/12/04 | 69,800 | 70,400 | 69,600 | 69,600 | +300 | +0.4% | 16,423 |
| 2024/12/03 | 68,900 | 69,600 | 68,500 | 69,300 | +700 | +1% | 15,417 |
| 2024/12/02 | 68,700 | 69,200 | 68,400 | 68,600 | +400 | +0.6% | 16,317 |
| 2024/11/29 | 68,900 | 69,400 | 68,200 | 68,200 | -600 | -0.9% | 20,878 |
| 2024/11/28 | 67,700 | 68,900 | 67,700 | 68,800 | +800 | +1.2% | 15,532 |
| 2024/11/27 | 68,000 | 68,300 | 67,500 | 68,000 | +100 | +0.1% | 16,877 |
| 2024/11/26 | 67,400 | 68,300 | 67,300 | 67,900 | +600 | +0.9% | 32,488 |
| 2024/11/25 | 67,900 | 68,200 | 67,300 | 67,300 | -600 | -0.9% | 27,864 |
| 2024/11/22 | 68,100 | 68,400 | 67,600 | 67,900 | ±0 | ±0% | 15,131 |
| 2024/11/21 | 67,600 | 68,100 | 66,700 | 67,900 | +300 | +0.4% | 45,472 |
| 2024/11/20 | 67,800 | 68,200 | 67,500 | 67,600 | -400 | -0.6% | 29,101 |
| 2024/11/19 | 67,900 | 68,000 | 67,400 | 68,000 | +600 | +0.9% | 16,436 |
| 2024/11/18 | 67,200 | 67,700 | 66,900 | 67,400 | -100 | -0.1% | 20,143 |
| 2024/11/15 | 67,000 | 67,800 | 67,000 | 67,500 | +400 | +0.6% | 25,671 |
| 2024/11/14 | 67,600 | 67,800 | 67,000 | 67,100 | -900 | -1.3% | 22,983 |
| 2024/11/13 | 68,500 | 68,700 | 67,600 | 68,000 | -500 | -0.7% | 15,881 |
| 2024/11/12 | 68,500 | 69,000 | 68,300 | 68,500 | ±0 | ±0% | 13,741 |
| 2024/11/11 | 68,700 | 69,200 | 68,100 | 68,500 | +400 | +0.6% | 18,172 |
| 2024/11/08 | 68,300 | 68,900 | 68,100 | 68,100 | -200 | -0.3% | 23,254 |
| 2024/11/07 | 69,100 | 69,200 | 67,900 | 68,300 | ±0 | ±0% | 27,173 |
| 2024/11/06 | 68,300 | 68,900 | 67,900 | 68,300 | +200 | +0.3% | 21,414 |
51～
100
件表示中 / 3673件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
