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 |
|---|---|---|---|---|---|---|---|
| 2019/09/20 | 81,500 | 82,100 | 81,000 | 81,200 | ±0 | ±0% | 16,818 |
| 2019/09/19 | 81,900 | 81,900 | 80,500 | 81,200 | -700 | -0.9% | 17,734 |
| 2019/09/18 | 82,400 | 83,000 | 81,700 | 81,900 | ±0 | ±0% | 16,537 |
| 2019/09/17 | 83,600 | 83,700 | 81,600 | 81,900 | -1,600 | -1.9% | 16,240 |
| 2019/09/13 | 81,700 | 83,600 | 81,600 | 83,500 | +1,800 | +2.2% | 18,448 |
| 2019/09/12 | 80,900 | 82,700 | 80,800 | 81,700 | +700 | +0.9% | 24,124 |
| 2019/09/11 | 81,300 | 81,800 | 80,600 | 81,000 | -800 | -1% | 27,600 |
| 2019/09/10 | 82,500 | 83,200 | 81,700 | 81,800 | -900 | -1.1% | 17,530 |
| 2019/09/09 | 81,900 | 82,700 | 81,600 | 82,700 | +700 | +0.9% | 14,856 |
| 2019/09/06 | 81,200 | 82,400 | 80,700 | 82,000 | +800 | +1% | 21,749 |
| 2019/09/05 | 80,500 | 81,400 | 80,200 | 81,200 | +800 | +1% | 20,988 |
| 2019/09/04 | 79,700 | 80,800 | 79,500 | 80,400 | +700 | +0.9% | 29,272 |
| 2019/09/03 | 80,400 | 80,800 | 79,600 | 79,700 | -1,000 | -1.2% | 30,464 |
| 2019/09/02 | 81,600 | 82,100 | 80,500 | 80,700 | -1,100 | -1.3% | 17,349 |
| 2019/08/30 | 82,600 | 83,000 | 81,700 | 81,800 | -1,000 | -1.2% | 19,376 |
| 2019/08/29 | 83,700 | 84,000 | 82,400 | 82,800 | ±0 | ±0% | 17,361 |
| 2019/08/28 | 83,400 | 83,700 | 82,300 | 82,800 | -200 | -0.2% | 16,178 |
| 2019/08/27 | 84,000 | 84,400 | 82,700 | 83,000 | -1,100 | -1.3% | 23,710 |
| 2019/08/26 | 86,000 | 86,400 | 84,000 | 84,100 | -2,700 | -3.1% | 20,266 |
| 2019/08/23 | 87,200 | 87,300 | 86,000 | 86,800 | -600 | -0.7% | 26,325 |
| 2019/08/22 | 86,800 | 87,700 | 86,600 | 87,400 | +600 | +0.7% | 11,419 |
| 2019/08/21 | 86,700 | 87,100 | 86,300 | 86,800 | +300 | +0.3% | 15,782 |
| 2019/08/20 | 86,000 | 86,900 | 85,700 | 86,500 | +1,000 | +1.2% | 14,585 |
| 2019/08/19 | 86,000 | 86,200 | 85,300 | 85,500 | -100 | -0.1% | 14,174 |
| 2019/08/16 | 85,700 | 86,100 | 85,400 | 85,600 | -300 | -0.3% | 24,839 |
| 2019/08/15 | 86,200 | 86,300 | 85,300 | 85,900 | +100 | +0.1% | 35,324 |
| 2019/08/14 | 87,300 | 87,300 | 85,400 | 85,800 | -1,600 | -1.8% | 29,074 |
| 2019/08/13 | 87,700 | 88,300 | 87,100 | 87,400 | +300 | +0.3% | 20,230 |
| 2019/08/09 | 88,500 | 88,600 | 86,800 | 87,100 | -900 | -1% | 25,231 |
| 2019/08/08 | 87,900 | 88,200 | 87,200 | 88,000 | -500 | -0.6% | 21,592 |
| 2019/08/07 | 88,800 | 89,100 | 88,100 | 88,500 | -400 | -0.4% | 17,257 |
| 2019/08/06 | 88,700 | 89,000 | 87,900 | 88,900 | +100 | +0.1% | 25,312 |
| 2019/08/05 | 89,500 | 89,500 | 88,200 | 88,800 | -800 | -0.9% | 16,376 |
| 2019/08/02 | 89,400 | 89,600 | 88,800 | 89,600 | +200 | +0.2% | 18,988 |
| 2019/08/01 | 90,600 | 90,600 | 88,900 | 89,400 | -1,400 | -1.5% | 13,961 |
| 2019/07/31 | 90,200 | 90,800 | 89,500 | 90,800 | +800 | +0.9% | 12,527 |
| 2019/07/30 | 90,500 | 91,000 | 89,800 | 90,000 | -100 | -0.1% | 14,920 |
| 2019/07/29 | 91,400 | 91,500 | 90,100 | 90,100 | -1,300 | -1.4% | 13,849 |
| 2019/07/26 | 91,300 | 91,800 | 90,700 | 91,400 | +200 | +0.2% | 13,197 |
| 2019/07/25 | 91,300 | 91,800 | 91,100 | 91,200 | -600 | -0.7% | 6,353 |
| 2019/07/24 | 91,400 | 92,000 | 91,300 | 91,800 | +700 | +0.8% | 8,417 |
| 2019/07/23 | 90,900 | 91,400 | 90,500 | 91,100 | +300 | +0.3% | 8,032 |
| 2019/07/22 | 90,400 | 91,000 | 89,800 | 90,800 | +400 | +0.4% | 10,316 |
| 2019/07/19 | 90,000 | 90,800 | 89,700 | 90,400 | +100 | +0.1% | 7,952 |
| 2019/07/18 | 90,000 | 90,900 | 89,700 | 90,300 | +100 | +0.1% | 11,308 |
| 2019/07/17 | 91,200 | 91,200 | 90,100 | 90,200 | -1,000 | -1.1% | 9,915 |
| 2019/07/16 | 90,300 | 91,900 | 90,200 | 91,200 | +1,700 | +1.9% | 24,744 |
| 2019/07/12 | 89,000 | 89,800 | 89,000 | 89,500 | +400 | +0.4% | 14,791 |
| 2019/07/11 | 87,900 | 89,400 | 87,800 | 89,100 | +1,200 | +1.4% | 18,949 |
| 2019/07/10 | 88,300 | 88,300 | 87,500 | 87,900 | -200 | -0.2% | 8,369 |
1251～
1300
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
