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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 45,000 | 46,700 | 44,750 | 44,850 | +300 | +0.7% | 70,968 |
2020/05/28 | 43,700 | 45,350 | 43,500 | 44,550 | +1,550 | +3.6% | 86,645 |
2020/05/27 | 42,400 | 44,050 | 41,800 | 43,000 | +1,000 | +2.4% | 73,187 |
2020/05/26 | 41,000 | 42,800 | 40,300 | 42,000 | +1,750 | +4.3% | 73,867 |
2020/05/25 | 40,450 | 40,850 | 39,250 | 40,250 | +200 | +0.5% | 32,451 |
2020/05/22 | 39,900 | 40,050 | 39,200 | 40,050 | +600 | +1.5% | 33,179 |
2020/05/21 | 40,800 | 40,900 | 39,000 | 39,450 | -750 | -1.9% | 31,153 |
2020/05/20 | 40,050 | 40,400 | 39,050 | 40,200 | +200 | +0.5% | 38,289 |
2020/05/19 | 40,200 | 41,150 | 39,800 | 40,000 | +2,200 | +5.8% | 78,411 |
2020/05/18 | 36,200 | 38,050 | 35,900 | 37,800 | +1,800 | +5% | 44,935 |
2020/05/15 | 38,050 | 38,750 | 35,700 | 36,000 | -550 | -1.5% | 40,304 |
2020/05/14 | 37,750 | 38,200 | 36,100 | 36,550 | -1,200 | -3.2% | 38,097 |
2020/05/13 | 38,000 | 39,250 | 37,450 | 37,750 | -1,650 | -4.2% | 39,653 |
2020/05/12 | 38,500 | 39,800 | 36,800 | 39,400 | -2,500 | -6% | 94,073 |
2020/05/11 | 40,000 | 42,950 | 39,800 | 41,900 | +3,800 | +10% | 109,919 |
2020/05/08 | 35,350 | 38,400 | 34,850 | 38,100 | +3,450 | +10% | 71,501 |
2020/05/07 | 36,150 | 36,450 | 34,300 | 34,650 | -650 | -1.8% | 33,829 |
2020/05/01 | 35,650 | 36,000 | 34,700 | 35,300 | -700 | -1.9% | 29,904 |
2020/04/30 | 34,850 | 36,500 | 34,500 | 36,000 | +1,850 | +5.4% | 74,927 |
2020/04/28 | 35,950 | 36,150 | 33,000 | 34,150 | -1,800 | -5% | 97,421 |
2020/04/27 | 36,700 | 37,150 | 34,850 | 35,950 | -1,450 | -3.9% | 81,250 |
2020/04/24 | 38,200 | 39,500 | 36,750 | 37,400 | -400 | -1.1% | 55,275 |
2020/04/23 | 36,000 | 38,000 | 35,900 | 37,800 | +2,400 | +6.8% | 47,577 |
2020/04/22 | 38,700 | 39,000 | 35,150 | 35,400 | -3,500 | -9% | 67,504 |
2020/04/21 | 39,400 | 39,800 | 38,050 | 38,900 | -1,200 | -3% | 49,064 |
2020/04/20 | 38,500 | 40,400 | 38,100 | 40,100 | +2,150 | +5.7% | 60,083 |
2020/04/17 | 38,000 | 38,750 | 37,500 | 37,950 | +500 | +1.3% | 51,784 |
2020/04/16 | 37,150 | 38,350 | 35,650 | 37,450 | +250 | +0.7% | 55,593 |
2020/04/15 | 35,450 | 37,650 | 35,350 | 37,200 | +1,600 | +4.5% | 73,151 |
2020/04/14 | 35,250 | 35,600 | 33,500 | 35,600 | +350 | +1% | 52,902 |
2020/04/13 | 34,850 | 36,050 | 34,100 | 35,250 | +400 | +1.1% | 54,538 |
2020/04/10 | 36,500 | 37,600 | 33,900 | 34,850 | -950 | -2.7% | 68,767 |
2020/04/09 | 32,650 | 36,050 | 32,100 | 35,800 | +3,850 | +12.1% | 81,455 |
2020/04/08 | 31,500 | 32,350 | 28,880 | 31,950 | +700 | +2.2% | 79,796 |
2020/04/07 | 31,050 | 31,450 | 29,960 | 31,250 | +3,930 | +14.4% | 92,135 |
2020/04/06 | 27,500 | 29,240 | 26,610 | 27,320 | +10 | ±0% | 74,148 |
2020/04/03 | 27,740 | 27,930 | 26,630 | 27,310 | +70 | +0.3% | 48,279 |
2020/04/02 | 28,400 | 28,600 | 26,540 | 27,240 | -2,270 | -7.7% | 102,209 |
2020/04/01 | 31,800 | 31,900 | 28,850 | 29,510 | -1,890 | -6% | 61,847 |
2020/03/31 | 31,600 | 31,850 | 28,000 | 31,400 | -550 | -1.7% | 95,770 |
2020/03/30 | 29,500 | 32,550 | 29,300 | 31,950 | +750 | +2.4% | 51,891 |
2020/03/27 | 34,500 | 35,050 | 30,350 | 31,200 | -2,750 | -8.1% | 88,080 |
2020/03/26 | 33,450 | 36,250 | 33,100 | 33,950 | -2,300 | -6.3% | 81,306 |
2020/03/25 | 39,550 | 40,200 | 35,350 | 36,250 | +3,000 | +9% | 110,460 |
2020/03/24 | 30,950 | 33,250 | 30,000 | 33,250 | +5,030 | +17.8% | 133,396 |
2020/03/23 | 26,500 | 29,600 | 26,500 | 28,220 | +3,520 | +14.3% | 145,195 |
2020/03/19 | 30,450 | 31,150 | 24,320 | 24,700 | -6,450 | -20.7% | 232,134 |
2020/03/18 | 35,350 | 35,950 | 30,900 | 31,150 | -3,950 | -11.3% | 122,274 |
2020/03/17 | 38,200 | 38,450 | 33,350 | 35,100 | -5,100 | -12.7% | 134,571 |
2020/03/16 | 43,000 | 44,700 | 38,200 | 40,200 | -2,500 | -5.9% | 119,607 |
1101~
1150
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