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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 82,500 | 83,000 | 82,000 | 82,700 | +300 | +0.4% | 12,963 |
| 2018/09/27 | 82,900 | 83,100 | 82,200 | 82,400 | +100 | +0.1% | 8,351 |
| 2018/09/26 | 81,700 | 82,600 | 81,400 | 82,300 | +500 | +0.6% | 8,899 |
| 2018/09/25 | 81,000 | 81,800 | 80,700 | 81,800 | +600 | +0.7% | 11,299 |
| 2018/09/21 | 81,900 | 82,000 | 81,100 | 81,200 | -800 | -1% | 13,787 |
| 2018/09/20 | 82,900 | 83,000 | 81,700 | 82,000 | -1,100 | -1.3% | 9,467 |
| 2018/09/19 | 83,500 | 84,000 | 82,800 | 83,100 | -700 | -0.8% | 10,643 |
| 2018/09/18 | 82,400 | 84,200 | 82,100 | 83,800 | +1,400 | +1.7% | 14,137 |
| 2018/09/14 | 82,800 | 83,000 | 81,700 | 82,400 | +1,000 | +1.2% | 24,332 |
| 2018/09/13 | 81,800 | 81,800 | 81,100 | 81,400 | -400 | -0.5% | 17,461 |
| 2018/09/12 | 81,800 | 82,000 | 81,200 | 81,800 | -100 | -0.1% | 14,132 |
| 2018/09/11 | 82,100 | 82,200 | 81,700 | 81,900 | -100 | -0.1% | 13,005 |
| 2018/09/10 | 82,500 | 82,600 | 81,700 | 82,000 | -500 | -0.6% | 15,391 |
| 2018/09/07 | 84,400 | 84,400 | 82,000 | 82,500 | -700 | -0.8% | 21,007 |
| 2018/09/06 | 83,700 | 84,300 | 82,500 | 83,200 | -900 | -1.1% | 14,947 |
| 2018/09/05 | 84,200 | 84,300 | 83,700 | 84,100 | -200 | -0.2% | 8,154 |
| 2018/09/04 | 84,200 | 84,900 | 84,000 | 84,300 | +100 | +0.1% | 5,776 |
| 2018/09/03 | 83,700 | 84,900 | 83,700 | 84,200 | ±0 | ±0% | 7,659 |
| 2018/08/31 | 84,000 | 84,400 | 83,700 | 84,200 | -200 | -0.2% | 8,558 |
| 2018/08/30 | 84,500 | 84,800 | 84,000 | 84,400 | -100 | -0.1% | 7,127 |
| 2018/08/29 | 84,500 | 85,000 | 84,000 | 84,500 | +100 | +0.1% | 9,210 |
| 2018/08/28 | 83,800 | 84,400 | 83,600 | 84,400 | +1,100 | +1.3% | 8,265 |
| 2018/08/27 | 83,100 | 83,800 | 82,800 | 83,300 | -400 | -0.5% | 6,952 |
| 2018/08/24 | 83,500 | 84,300 | 83,300 | 83,700 | +400 | +0.5% | 6,136 |
| 2018/08/23 | 84,500 | 84,500 | 83,200 | 83,300 | -1,200 | -1.4% | 5,815 |
| 2018/08/22 | 84,000 | 84,800 | 83,600 | 84,500 | +1,100 | +1.3% | 12,996 |
| 2018/08/21 | 83,500 | 83,700 | 82,700 | 83,400 | -200 | -0.2% | 7,560 |
| 2018/08/20 | 83,000 | 83,800 | 82,200 | 83,600 | +900 | +1.1% | 8,432 |
| 2018/08/17 | 82,400 | 83,200 | 81,700 | 82,700 | ±0 | ±0% | 10,020 |
| 2018/08/16 | 82,200 | 82,900 | 81,800 | 82,700 | +100 | +0.1% | 9,850 |
| 2018/08/15 | 82,000 | 82,700 | 81,900 | 82,600 | +1,100 | +1.3% | 5,281 |
| 2018/08/14 | 81,300 | 81,900 | 81,200 | 81,500 | +100 | +0.1% | 8,197 |
| 2018/08/13 | 81,800 | 82,100 | 81,400 | 81,400 | -1,100 | -1.3% | 10,696 |
| 2018/08/10 | 83,000 | 83,000 | 82,300 | 82,500 | -100 | -0.1% | 8,988 |
| 2018/08/09 | 83,000 | 83,200 | 82,300 | 82,600 | -100 | -0.1% | 9,389 |
| 2018/08/08 | 82,300 | 83,300 | 82,200 | 82,700 | +500 | +0.6% | 15,160 |
| 2018/08/07 | 82,300 | 82,700 | 82,000 | 82,200 | -400 | -0.5% | 7,676 |
| 2018/08/06 | 82,500 | 83,100 | 82,500 | 82,600 | +200 | +0.2% | 7,180 |
| 2018/08/03 | 82,000 | 82,700 | 81,300 | 82,400 | -200 | -0.2% | 6,060 |
| 2018/08/02 | 82,100 | 82,700 | 81,800 | 82,600 | +400 | +0.5% | 8,167 |
| 2018/08/01 | 82,000 | 82,700 | 81,700 | 82,200 | +300 | +0.4% | 12,942 |
| 2018/07/31 | 81,400 | 82,300 | 80,800 | 81,900 | +1,100 | +1.4% | 8,765 |
| 2018/07/30 | 80,600 | 82,100 | 80,600 | 80,800 | -900 | -1.1% | 16,654 |
| 2018/07/27 | 80,700 | 82,000 | 80,300 | 81,700 | +700 | +0.9% | 9,382 |
| 2018/07/26 | 80,500 | 81,100 | 79,600 | 81,000 | -100 | -0.1% | 14,491 |
| 2018/07/25 | 82,200 | 82,500 | 80,700 | 81,100 | -1,100 | -1.3% | 14,329 |
| 2018/07/24 | 82,000 | 82,600 | 81,900 | 82,200 | -100 | -0.1% | 11,813 |
| 2018/07/23 | 82,300 | 82,600 | 81,800 | 82,300 | -500 | -0.6% | 12,919 |
| 2018/07/20 | 82,700 | 83,100 | 82,200 | 82,800 | -600 | -0.7% | 14,596 |
| 2018/07/19 | 84,200 | 84,500 | 82,900 | 83,400 | -1,300 | -1.5% | 11,759 |
1501～
1550
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
