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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 80,700 | 81,500 | 80,400 | 81,200 | ±0 | ±0% | 18,242 |
| 2018/05/07 | 80,600 | 82,400 | 80,500 | 81,200 | +900 | +1.1% | 16,078 |
| 2018/05/02 | 81,000 | 81,300 | 80,200 | 80,300 | -900 | -1.1% | 8,391 |
| 2018/05/01 | 82,800 | 82,800 | 81,100 | 81,200 | -1,600 | -1.9% | 12,724 |
| 2018/04/27 | 81,200 | 83,100 | 81,000 | 82,800 | +1,600 | +2% | 21,109 |
| 2018/04/26 | 80,100 | 81,800 | 80,000 | 81,200 | +800 | +1% | 19,064 |
| 2018/04/25 | 79,700 | 80,700 | 79,400 | 80,400 | +800 | +1% | 15,387 |
| 2018/04/24 | 79,400 | 79,900 | 79,000 | 79,600 | +400 | +0.5% | 13,006 |
| 2018/04/23 | 78,300 | 79,300 | 77,900 | 79,200 | +1,400 | +1.8% | 12,294 |
| 2018/04/20 | 77,800 | 78,500 | 77,600 | 77,800 | +600 | +0.8% | 10,009 |
| 2018/04/19 | 76,800 | 77,500 | 76,600 | 77,200 | +600 | +0.8% | 7,254 |
| 2018/04/18 | 77,500 | 77,600 | 76,200 | 76,600 | -200 | -0.3% | 11,954 |
| 2018/04/17 | 76,600 | 77,400 | 76,300 | 76,800 | +500 | +0.7% | 12,816 |
| 2018/04/16 | 76,200 | 77,100 | 76,100 | 76,300 | +100 | +0.1% | 15,303 |
| 2018/04/13 | 76,100 | 76,800 | 75,800 | 76,200 | ±0 | ±0% | 13,753 |
| 2018/04/12 | 75,700 | 76,200 | 75,100 | 76,200 | +600 | +0.8% | 10,896 |
| 2018/04/11 | 76,300 | 76,800 | 75,300 | 75,600 | -400 | -0.5% | 11,601 |
| 2018/04/10 | 76,500 | 77,800 | 76,000 | 76,000 | +500 | +0.7% | 14,028 |
| 2018/04/09 | 75,700 | 76,000 | 75,200 | 75,500 | +200 | +0.3% | 9,948 |
| 2018/04/06 | 75,600 | 76,100 | 75,300 | 75,300 | -100 | -0.1% | 7,917 |
| 2018/04/05 | 76,000 | 76,000 | 74,900 | 75,400 | -200 | -0.3% | 10,367 |
| 2018/04/04 | 75,700 | 76,700 | 75,500 | 75,600 | +100 | +0.1% | 7,926 |
| 2018/04/03 | 75,300 | 76,000 | 75,300 | 75,500 | +200 | +0.3% | 7,223 |
| 2018/04/02 | 76,000 | 76,400 | 75,300 | 75,300 | -400 | -0.5% | 7,116 |
| 2018/03/30 | 75,800 | 76,300 | 75,400 | 75,700 | +500 | +0.7% | 7,120 |
| 2018/03/29 | 75,500 | 75,900 | 75,100 | 75,200 | +200 | +0.3% | 13,466 |
| 2018/03/28 | 75,000 | 75,600 | 74,900 | 75,000 | -400 | -0.5% | 13,673 |
| 2018/03/27 | 76,600 | 76,700 | 75,100 | 75,400 | +300 | +0.4% | 12,391 |
| 2018/03/26 | 75,300 | 75,600 | 75,000 | 75,100 | -500 | -0.7% | 10,727 |
| 2018/03/23 | 76,200 | 76,500 | 75,200 | 75,600 | -1,100 | -1.4% | 10,175 |
| 2018/03/22 | 76,500 | 76,700 | 75,900 | 76,700 | +900 | +1.2% | 9,037 |
| 2018/03/20 | 75,800 | 76,300 | 75,300 | 75,800 | -200 | -0.3% | 9,472 |
| 2018/03/19 | 77,800 | 77,800 | 76,000 | 76,000 | -1,800 | -2.3% | 8,741 |
| 2018/03/16 | 77,200 | 77,900 | 76,900 | 77,800 | +600 | +0.8% | 9,814 |
| 2018/03/15 | 76,500 | 77,200 | 76,000 | 77,200 | +900 | +1.2% | 11,636 |
| 2018/03/14 | 75,600 | 76,800 | 75,600 | 76,300 | +400 | +0.5% | 10,385 |
| 2018/03/13 | 75,900 | 76,300 | 75,200 | 75,900 | ±0 | ±0% | 12,096 |
| 2018/03/12 | 76,500 | 76,500 | 75,900 | 75,900 | +100 | +0.1% | 9,015 |
| 2018/03/09 | 77,100 | 77,100 | 75,700 | 75,800 | -800 | -1% | 12,207 |
| 2018/03/08 | 76,700 | 77,400 | 76,400 | 76,600 | +200 | +0.3% | 9,562 |
| 2018/03/07 | 77,100 | 77,400 | 76,400 | 76,400 | -100 | -0.1% | 11,280 |
| 2018/03/06 | 77,500 | 77,700 | 76,000 | 76,500 | -100 | -0.1% | 11,715 |
| 2018/03/05 | 77,400 | 77,700 | 76,100 | 76,600 | -900 | -1.2% | 10,386 |
| 2018/03/02 | 77,400 | 78,000 | 77,200 | 77,500 | -400 | -0.5% | 14,572 |
| 2018/03/01 | 78,600 | 78,900 | 77,900 | 77,900 | -500 | -0.6% | 17,010 |
| 2018/02/28 | 79,900 | 79,900 | 78,000 | 78,400 | -1,000 | -1.3% | 11,661 |
| 2018/02/27 | 80,000 | 80,100 | 78,600 | 79,400 | -300 | -0.4% | 8,793 |
| 2018/02/26 | 79,400 | 80,200 | 79,400 | 79,700 | +600 | +0.8% | 10,611 |
| 2018/02/23 | 79,100 | 79,200 | 78,100 | 79,100 | +1,300 | +1.7% | 11,866 |
| 2018/02/22 | 78,200 | 78,700 | 77,500 | 77,800 | -600 | -0.8% | 9,003 |
1601～
1650
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
