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 |
|---|---|---|---|---|---|---|---|
| 2020/02/21 | 71,500 | 71,500 | 69,100 | 69,500 | -1,500 | -2.1% | 65,153 |
| 2020/02/20 | 71,000 | 71,600 | 70,800 | 71,000 | ±0 | ±0% | 22,283 |
| 2020/02/19 | 70,800 | 71,200 | 70,400 | 71,000 | +600 | +0.9% | 20,068 |
| 2020/02/18 | 70,900 | 71,000 | 70,000 | 70,400 | -1,100 | -1.5% | 39,683 |
| 2020/02/17 | 72,300 | 72,300 | 71,100 | 71,500 | -1,100 | -1.5% | 36,750 |
| 2020/02/14 | 73,800 | 73,800 | 72,100 | 72,600 | -1,400 | -1.9% | 24,235 |
| 2020/02/13 | 74,500 | 74,500 | 73,200 | 74,000 | +700 | +1% | 29,082 |
| 2020/02/12 | 72,400 | 73,500 | 72,100 | 73,300 | +900 | +1.2% | 27,962 |
| 2020/02/10 | 72,700 | 73,100 | 72,000 | 72,400 | -800 | -1.1% | 20,226 |
| 2020/02/07 | 74,800 | 75,000 | 72,600 | 73,200 | -1,600 | -2.1% | 42,397 |
| 2020/02/06 | 75,500 | 75,600 | 74,800 | 74,800 | +200 | +0.3% | 28,116 |
| 2020/02/05 | 74,800 | 75,200 | 74,000 | 74,600 | +900 | +1.2% | 33,569 |
| 2020/02/04 | 71,800 | 73,900 | 71,800 | 73,700 | +2,300 | +3.2% | 27,076 |
| 2020/02/03 | 72,100 | 72,500 | 71,200 | 71,400 | -1,700 | -2.3% | 43,075 |
| 2020/01/31 | 72,900 | 73,800 | 72,600 | 73,100 | -200 | -0.3% | 26,111 |
| 2020/01/30 | 74,900 | 75,400 | 72,900 | 73,300 | -1,300 | -1.7% | 31,688 |
| 2020/01/29 | 73,200 | 75,000 | 72,900 | 74,600 | +2,100 | +2.9% | 32,182 |
| 2020/01/28 | 71,300 | 74,000 | 70,600 | 72,500 | +200 | +0.3% | 48,887 |
| 2020/01/27 | 74,000 | 74,300 | 71,300 | 72,300 | -6,000 | -7.7% | 79,281 |
| 2020/01/24 | 77,400 | 78,400 | 76,800 | 78,300 | +600 | +0.8% | 35,908 |
| 2020/01/23 | 80,200 | 80,300 | 77,300 | 77,700 | -2,600 | -3.2% | 35,687 |
| 2020/01/22 | 80,600 | 81,100 | 80,000 | 80,300 | -100 | -0.1% | 19,907 |
| 2020/01/21 | 81,100 | 81,300 | 80,200 | 80,400 | -1,400 | -1.7% | 14,802 |
| 2020/01/20 | 81,900 | 81,900 | 81,200 | 81,800 | -200 | -0.2% | 14,177 |
| 2020/01/17 | 82,400 | 82,500 | 81,200 | 82,000 | -400 | -0.5% | 28,623 |
| 2020/01/16 | 82,900 | 82,900 | 82,000 | 82,400 | +800 | +1% | 20,607 |
| 2020/01/15 | 80,500 | 81,900 | 80,300 | 81,600 | +1,100 | +1.4% | 22,833 |
| 2020/01/14 | 80,400 | 80,800 | 79,600 | 80,500 | +400 | +0.5% | 22,614 |
| 2020/01/10 | 80,400 | 80,700 | 79,500 | 80,100 | -700 | -0.9% | 22,206 |
| 2020/01/09 | 80,400 | 80,800 | 80,000 | 80,800 | +700 | +0.9% | 19,755 |
| 2020/01/08 | 81,900 | 82,200 | 80,100 | 80,100 | -1,600 | -2% | 22,920 |
| 2020/01/07 | 82,100 | 82,200 | 81,400 | 81,700 | +100 | +0.1% | 17,534 |
| 2020/01/06 | 81,700 | 82,900 | 81,300 | 81,600 | +400 | +0.5% | 21,242 |
| 2019/12/30 | 81,700 | 81,700 | 80,800 | 81,200 | -400 | -0.5% | 16,163 |
| 2019/12/27 | 80,700 | 81,700 | 80,300 | 81,600 | -2,800 | -3.3% | 27,276 |
| 2019/12/26 | 83,900 | 85,000 | 83,700 | 84,400 | +500 | +0.6% | 29,535 |
| 2019/12/25 | 83,700 | 84,300 | 83,200 | 83,900 | +300 | +0.4% | 13,186 |
| 2019/12/24 | 84,300 | 84,300 | 83,300 | 83,600 | +600 | +0.7% | 16,538 |
| 2019/12/23 | 82,400 | 83,400 | 82,300 | 83,000 | +1,000 | +1.2% | 14,282 |
| 2019/12/20 | 82,100 | 82,600 | 81,600 | 82,000 | +200 | +0.2% | 29,467 |
| 2019/12/19 | 82,000 | 82,000 | 81,000 | 81,800 | -200 | -0.2% | 26,846 |
| 2019/12/18 | 82,400 | 82,500 | 81,900 | 82,000 | -700 | -0.8% | 16,263 |
| 2019/12/17 | 83,000 | 83,300 | 82,300 | 82,700 | -200 | -0.2% | 22,395 |
| 2019/12/16 | 83,900 | 84,400 | 82,500 | 82,900 | -700 | -0.8% | 18,718 |
| 2019/12/13 | 84,600 | 84,800 | 83,400 | 83,600 | -1,200 | -1.4% | 33,170 |
| 2019/12/12 | 85,100 | 85,400 | 84,200 | 84,800 | -1,000 | -1.2% | 27,246 |
| 2019/12/11 | 86,500 | 86,800 | 85,600 | 85,800 | -1,100 | -1.3% | 23,877 |
| 2019/12/10 | 86,800 | 87,100 | 86,300 | 86,900 | -200 | -0.2% | 12,753 |
| 2019/12/09 | 87,600 | 87,600 | 86,700 | 87,100 | -500 | -0.6% | 10,937 |
| 2019/12/06 | 87,800 | 88,000 | 86,800 | 87,600 | -200 | -0.2% | 12,268 |
1151～
1200
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
