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 |
|---|---|---|---|---|---|---|---|
| 2019/04/22 | 88,200 | 90,100 | 88,100 | 90,100 | +1,900 | +2.2% | 16,959 |
| 2019/04/19 | 87,200 | 88,200 | 86,700 | 88,200 | +700 | +0.8% | 13,959 |
| 2019/04/18 | 87,300 | 87,700 | 86,700 | 87,500 | ±0 | ±0% | 20,071 |
| 2019/04/17 | 88,000 | 88,000 | 87,300 | 87,500 | -200 | -0.2% | 8,999 |
| 2019/04/16 | 87,500 | 88,000 | 87,500 | 87,700 | +200 | +0.2% | 9,828 |
| 2019/04/15 | 87,900 | 87,900 | 87,000 | 87,500 | -400 | -0.5% | 12,743 |
| 2019/04/12 | 88,100 | 88,300 | 87,200 | 87,900 | -100 | -0.1% | 13,627 |
| 2019/04/11 | 87,800 | 88,300 | 87,700 | 88,000 | +100 | +0.1% | 12,714 |
| 2019/04/10 | 87,800 | 88,100 | 87,700 | 87,900 | +100 | +0.1% | 10,552 |
| 2019/04/09 | 88,100 | 88,900 | 87,300 | 87,800 | -300 | -0.3% | 14,665 |
| 2019/04/08 | 87,400 | 88,400 | 87,000 | 88,100 | +700 | +0.8% | 14,520 |
| 2019/04/05 | 87,400 | 87,800 | 87,200 | 87,400 | -1,200 | -1.4% | 15,905 |
| 2019/04/04 | 89,600 | 89,900 | 88,300 | 88,600 | -1,800 | -2% | 22,452 |
| 2019/04/03 | 90,100 | 90,600 | 89,500 | 90,400 | +500 | +0.6% | 25,131 |
| 2019/04/02 | 90,600 | 91,200 | 89,300 | 89,900 | -600 | -0.7% | 24,443 |
| 2019/04/01 | 90,400 | 90,900 | 88,700 | 90,500 | +1,200 | +1.3% | 25,898 |
| 2019/03/29 | 90,500 | 90,800 | 89,300 | 89,300 | -800 | -0.9% | 17,809 |
| 2019/03/28 | 90,500 | 90,500 | 89,200 | 90,100 | -200 | -0.2% | 13,533 |
| 2019/03/27 | 89,300 | 90,600 | 88,900 | 90,300 | +1,100 | +1.2% | 21,200 |
| 2019/03/26 | 89,300 | 89,900 | 88,300 | 89,200 | -100 | -0.1% | 14,215 |
| 2019/03/25 | 87,600 | 89,300 | 87,600 | 89,300 | +800 | +0.9% | 21,338 |
| 2019/03/22 | 87,600 | 88,700 | 87,400 | 88,500 | +300 | +0.3% | 13,866 |
| 2019/03/20 | 87,600 | 88,200 | 87,100 | 88,200 | +100 | +0.1% | 12,796 |
| 2019/03/19 | 87,600 | 88,100 | 87,500 | 88,100 | +700 | +0.8% | 9,795 |
| 2019/03/18 | 86,900 | 87,900 | 86,900 | 87,400 | +300 | +0.3% | 9,819 |
| 2019/03/15 | 86,800 | 87,300 | 86,700 | 87,100 | +500 | +0.6% | 12,206 |
| 2019/03/14 | 85,700 | 86,600 | 85,600 | 86,600 | +800 | +0.9% | 11,031 |
| 2019/03/13 | 85,400 | 86,000 | 84,900 | 85,800 | +400 | +0.5% | 8,373 |
| 2019/03/12 | 85,700 | 85,700 | 84,600 | 85,400 | ±0 | ±0% | 13,892 |
| 2019/03/11 | 84,800 | 85,500 | 84,600 | 85,400 | +100 | +0.1% | 7,297 |
| 2019/03/08 | 85,900 | 86,400 | 85,000 | 85,300 | -1,300 | -1.5% | 16,424 |
| 2019/03/07 | 86,700 | 87,000 | 86,300 | 86,600 | -700 | -0.8% | 6,559 |
| 2019/03/06 | 86,900 | 87,500 | 86,700 | 87,300 | +200 | +0.2% | 7,936 |
| 2019/03/05 | 86,900 | 87,200 | 86,500 | 87,100 | +200 | +0.2% | 8,438 |
| 2019/03/04 | 86,500 | 87,000 | 85,900 | 86,900 | +700 | +0.8% | 10,037 |
| 2019/03/01 | 86,300 | 86,500 | 86,000 | 86,200 | +300 | +0.3% | 11,472 |
| 2019/02/28 | 85,800 | 86,400 | 85,500 | 85,900 | ±0 | ±0% | 18,062 |
| 2019/02/27 | 86,300 | 86,400 | 85,400 | 85,900 | ±0 | ±0% | 13,227 |
| 2019/02/26 | 86,000 | 86,400 | 85,500 | 85,900 | -100 | -0.1% | 13,208 |
| 2019/02/25 | 86,200 | 86,400 | 85,300 | 86,000 | ±0 | ±0% | 7,653 |
| 2019/02/22 | 84,800 | 86,000 | 84,400 | 86,000 | +1,500 | +1.8% | 18,811 |
| 2019/02/21 | 83,500 | 84,500 | 83,400 | 84,500 | +600 | +0.7% | 15,020 |
| 2019/02/20 | 83,500 | 84,100 | 83,300 | 83,900 | -100 | -0.1% | 6,784 |
| 2019/02/19 | 83,200 | 84,000 | 83,100 | 84,000 | +800 | +1% | 9,886 |
| 2019/02/18 | 84,000 | 84,100 | 83,000 | 83,200 | -800 | -1% | 9,674 |
| 2019/02/15 | 82,700 | 84,400 | 80,500 | 84,000 | -1,100 | -1.3% | 28,414 |
| 2019/02/14 | 84,900 | 85,200 | 84,600 | 85,100 | +800 | +0.9% | 15,535 |
| 2019/02/13 | 83,600 | 84,500 | 83,400 | 84,300 | +700 | +0.8% | 15,546 |
| 2019/02/12 | 83,600 | 84,000 | 82,800 | 83,600 | +100 | +0.1% | 24,513 |
| 2019/02/08 | 82,900 | 83,900 | 82,700 | 83,500 | ±0 | ±0% | 37,291 |
1351～
1400
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
