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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 82,000 | 82,600 | 81,100 | 81,300 | -500 | -0.6% | 20,407 |
| 2018/12/07 | 81,400 | 81,900 | 80,900 | 81,800 | +500 | +0.6% | 10,753 |
| 2018/12/06 | 81,000 | 81,300 | 80,700 | 81,300 | +500 | +0.6% | 10,454 |
| 2018/12/05 | 80,100 | 80,900 | 79,900 | 80,800 | +800 | +1% | 9,886 |
| 2018/12/04 | 79,700 | 80,400 | 79,500 | 80,000 | +600 | +0.8% | 9,808 |
| 2018/12/03 | 79,500 | 79,800 | 79,200 | 79,400 | +400 | +0.5% | 8,696 |
| 2018/11/30 | 77,800 | 79,000 | 77,700 | 79,000 | +1,100 | +1.4% | 13,922 |
| 2018/11/29 | 77,600 | 78,900 | 77,500 | 77,900 | +200 | +0.3% | 15,567 |
| 2018/11/28 | 78,000 | 78,200 | 77,200 | 77,700 | -400 | -0.5% | 20,131 |
| 2018/11/27 | 78,500 | 78,700 | 77,900 | 78,100 | -700 | -0.9% | 14,469 |
| 2018/11/26 | 79,100 | 79,300 | 78,200 | 78,800 | -700 | -0.9% | 18,063 |
| 2018/11/22 | 79,500 | 80,000 | 79,200 | 79,500 | +300 | +0.4% | 11,090 |
| 2018/11/21 | 79,000 | 79,500 | 78,700 | 79,200 | -300 | -0.4% | 9,655 |
| 2018/11/20 | 79,700 | 79,900 | 79,000 | 79,500 | -300 | -0.4% | 11,913 |
| 2018/11/19 | 80,000 | 80,200 | 79,600 | 79,800 | -300 | -0.4% | 13,705 |
| 2018/11/16 | 80,300 | 80,700 | 80,000 | 80,100 | -300 | -0.4% | 9,431 |
| 2018/11/15 | 80,200 | 80,700 | 80,200 | 80,400 | +100 | +0.1% | 9,492 |
| 2018/11/14 | 80,500 | 80,700 | 80,100 | 80,300 | +100 | +0.1% | 8,295 |
| 2018/11/13 | 80,100 | 80,600 | 80,000 | 80,200 | -200 | -0.2% | 11,660 |
| 2018/11/12 | 80,300 | 80,600 | 80,000 | 80,400 | -100 | -0.1% | 12,719 |
| 2018/11/09 | 80,900 | 81,300 | 80,500 | 80,500 | -400 | -0.5% | 9,839 |
| 2018/11/08 | 80,700 | 81,300 | 80,500 | 80,900 | +300 | +0.4% | 8,830 |
| 2018/11/07 | 80,500 | 81,100 | 80,400 | 80,600 | +200 | +0.2% | 5,411 |
| 2018/11/06 | 80,200 | 80,700 | 80,200 | 80,400 | +100 | +0.1% | 5,577 |
| 2018/11/05 | 80,900 | 80,900 | 80,300 | 80,300 | -500 | -0.6% | 8,171 |
| 2018/11/02 | 80,200 | 81,400 | 80,200 | 80,800 | +300 | +0.4% | 9,130 |
| 2018/11/01 | 80,500 | 81,100 | 80,100 | 80,500 | +200 | +0.2% | 10,046 |
| 2018/10/31 | 80,400 | 80,800 | 79,700 | 80,300 | -100 | -0.1% | 22,730 |
| 2018/10/30 | 79,900 | 80,800 | 79,600 | 80,400 | +800 | +1% | 11,308 |
| 2018/10/29 | 79,200 | 80,300 | 79,200 | 79,600 | +100 | +0.1% | 7,900 |
| 2018/10/26 | 80,200 | 80,600 | 79,300 | 79,500 | -700 | -0.9% | 12,431 |
| 2018/10/25 | 81,100 | 81,400 | 80,100 | 80,200 | -500 | -0.6% | 13,924 |
| 2018/10/24 | 81,500 | 81,600 | 80,600 | 80,700 | -700 | -0.9% | 7,938 |
| 2018/10/23 | 82,000 | 82,100 | 81,400 | 81,400 | -400 | -0.5% | 6,033 |
| 2018/10/22 | 81,700 | 82,400 | 81,600 | 81,800 | +300 | +0.4% | 5,428 |
| 2018/10/19 | 82,200 | 82,200 | 81,200 | 81,500 | -600 | -0.7% | 9,532 |
| 2018/10/18 | 82,400 | 82,800 | 82,000 | 82,100 | +500 | +0.6% | 10,280 |
| 2018/10/17 | 82,200 | 82,600 | 81,200 | 81,600 | +900 | +1.1% | 11,831 |
| 2018/10/16 | 80,400 | 81,000 | 80,300 | 80,700 | +500 | +0.6% | 8,046 |
| 2018/10/15 | 81,400 | 81,400 | 80,200 | 80,200 | -1,200 | -1.5% | 10,138 |
| 2018/10/12 | 81,700 | 82,400 | 81,400 | 81,400 | -400 | -0.5% | 9,409 |
| 2018/10/11 | 81,800 | 82,300 | 81,300 | 81,800 | -300 | -0.4% | 13,424 |
| 2018/10/10 | 81,700 | 82,100 | 81,300 | 82,100 | +800 | +1% | 8,930 |
| 2018/10/09 | 80,400 | 81,800 | 80,300 | 81,300 | +700 | +0.9% | 13,619 |
| 2018/10/05 | 80,800 | 81,000 | 80,400 | 80,600 | -300 | -0.4% | 12,573 |
| 2018/10/04 | 81,500 | 81,700 | 80,800 | 80,900 | -600 | -0.7% | 10,766 |
| 2018/10/03 | 82,000 | 82,100 | 81,300 | 81,500 | -400 | -0.5% | 8,271 |
| 2018/10/02 | 81,800 | 82,100 | 81,400 | 81,900 | +400 | +0.5% | 9,051 |
| 2018/10/01 | 82,600 | 82,800 | 81,500 | 81,500 | -1,200 | -1.5% | 9,332 |
| 2018/09/28 | 82,500 | 83,000 | 82,000 | 82,700 | +300 | +0.4% | 12,963 |
1601～
1650
件表示中 / 3735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
