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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 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 |
| 2019/07/09 | 88,100 | 88,400 | 87,500 | 88,100 | +700 | +0.8% | 10,367 |
| 2019/07/08 | 88,700 | 89,100 | 87,200 | 87,400 | -1,600 | -1.8% | 9,856 |
| 2019/07/05 | 89,100 | 89,600 | 88,800 | 89,000 | -100 | -0.1% | 6,229 |
| 2019/07/04 | 89,000 | 89,600 | 88,900 | 89,100 | +200 | +0.2% | 12,598 |
| 2019/07/03 | 86,900 | 89,200 | 86,700 | 88,900 | +1,800 | +2.1% | 43,212 |
| 2019/07/02 | 86,800 | 87,300 | 86,500 | 87,100 | +300 | +0.3% | 21,124 |
| 2019/07/01 | 86,800 | 87,100 | 86,500 | 86,800 | ±0 | ±0% | 11,070 |
| 2019/06/28 | 86,700 | 87,100 | 86,500 | 86,800 | +600 | +0.7% | 12,349 |
| 2019/06/27 | 86,800 | 87,000 | 86,100 | 86,200 | -300 | -0.3% | 15,586 |
| 2019/06/26 | 87,000 | 87,200 | 85,800 | 86,500 | -500 | -0.6% | 14,339 |
| 2019/06/25 | 86,700 | 87,700 | 86,600 | 87,000 | +600 | +0.7% | 13,857 |
| 2019/06/24 | 87,100 | 87,500 | 86,100 | 86,400 | -1,700 | -1.9% | 21,677 |
| 2019/06/21 | 88,500 | 88,700 | 87,800 | 88,100 | +100 | +0.1% | 22,473 |
| 2019/06/20 | 87,700 | 88,400 | 87,100 | 88,000 | +700 | +0.8% | 14,667 |
| 2019/06/19 | 87,300 | 87,700 | 86,900 | 87,300 | -300 | -0.3% | 10,395 |
| 2019/06/18 | 87,500 | 87,900 | 86,600 | 87,600 | +600 | +0.7% | 12,558 |
| 2019/06/17 | 86,500 | 87,100 | 86,300 | 87,000 | +200 | +0.2% | 8,758 |
| 2019/06/14 | 87,800 | 87,900 | 86,400 | 86,800 | +500 | +0.6% | 22,745 |
| 2019/06/13 | 86,200 | 86,700 | 85,800 | 86,300 | -400 | -0.5% | 15,546 |
| 2019/06/12 | 86,800 | 86,900 | 86,100 | 86,700 | -400 | -0.5% | 10,290 |
| 2019/06/11 | 87,800 | 87,800 | 86,800 | 87,100 | -700 | -0.8% | 11,283 |
| 2019/06/10 | 88,300 | 88,300 | 87,700 | 87,800 | -600 | -0.7% | 6,383 |
| 2019/06/07 | 87,500 | 88,600 | 87,200 | 88,400 | +1,000 | +1.1% | 9,894 |
| 2019/06/06 | 86,700 | 88,200 | 86,500 | 87,400 | +900 | +1% | 14,904 |
| 2019/06/05 | 86,200 | 86,700 | 85,500 | 86,500 | +400 | +0.5% | 17,081 |
| 2019/06/04 | 86,600 | 87,000 | 85,600 | 86,100 | -1,000 | -1.1% | 25,749 |
| 2019/06/03 | 88,000 | 88,200 | 86,200 | 87,100 | -1,000 | -1.1% | 20,752 |
| 2019/05/31 | 88,100 | 88,800 | 88,000 | 88,100 | -1,100 | -1.2% | 12,116 |
| 2019/05/30 | 89,400 | 89,500 | 88,600 | 89,200 | -100 | -0.1% | 8,986 |
| 2019/05/29 | 88,900 | 89,500 | 88,500 | 89,300 | +300 | +0.3% | 9,863 |
| 2019/05/28 | 88,300 | 89,600 | 88,300 | 89,000 | +600 | +0.7% | 12,834 |
| 2019/05/27 | 88,500 | 88,900 | 88,400 | 88,400 | -400 | -0.5% | 7,169 |
| 2019/05/24 | 89,000 | 89,400 | 88,500 | 88,800 | -800 | -0.9% | 13,278 |
| 2019/05/23 | 89,100 | 89,900 | 89,100 | 89,600 | +400 | +0.4% | 8,895 |
| 2019/05/22 | 89,800 | 89,900 | 88,900 | 89,200 | -500 | -0.6% | 16,415 |
| 2019/05/21 | 89,600 | 90,100 | 88,900 | 89,700 | ±0 | ±0% | 20,678 |
1301～
1350
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
