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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 79,600 | 79,600 | 78,100 | 78,400 | -800 | -1% | 6,557 |
| 2018/02/20 | 79,000 | 79,600 | 78,400 | 79,200 | +200 | +0.3% | 6,229 |
| 2018/02/19 | 78,400 | 79,000 | 78,200 | 79,000 | +600 | +0.8% | 6,860 |
| 2018/02/16 | 77,700 | 79,000 | 77,500 | 78,400 | +900 | +1.2% | 11,603 |
| 2018/02/15 | 76,300 | 77,600 | 76,200 | 77,500 | +1,200 | +1.6% | 12,421 |
| 2018/02/14 | 77,400 | 78,100 | 76,200 | 76,300 | -1,600 | -2.1% | 11,469 |
| 2018/02/13 | 78,500 | 79,500 | 77,900 | 77,900 | +400 | +0.5% | 13,240 |
| 2018/02/09 | 77,000 | 77,900 | 77,000 | 77,500 | -2,000 | -2.5% | 16,473 |
| 2018/02/08 | 78,600 | 79,900 | 78,000 | 79,500 | +2,400 | +3.1% | 14,520 |
| 2018/02/07 | 77,400 | 79,500 | 76,900 | 77,100 | +900 | +1.2% | 16,080 |
| 2018/02/06 | 76,400 | 77,400 | 75,300 | 76,200 | -4,200 | -5.2% | 26,497 |
| 2018/02/05 | 80,400 | 81,000 | 79,500 | 80,400 | -300 | -0.4% | 12,892 |
| 2018/02/02 | 80,800 | 81,300 | 80,400 | 80,700 | -600 | -0.7% | 10,387 |
| 2018/02/01 | 80,500 | 81,500 | 80,400 | 81,300 | +400 | +0.5% | 13,990 |
| 2018/01/31 | 80,900 | 81,000 | 80,300 | 80,900 | -200 | -0.2% | 12,820 |
| 2018/01/30 | 81,000 | 81,200 | 80,700 | 81,100 | +600 | +0.7% | 14,418 |
| 2018/01/29 | 81,500 | 81,700 | 80,400 | 80,500 | -1,300 | -1.6% | 12,093 |
| 2018/01/26 | 82,400 | 82,500 | 81,200 | 81,800 | -600 | -0.7% | 6,842 |
| 2018/01/25 | 82,700 | 82,900 | 81,500 | 82,400 | -300 | -0.4% | 13,851 |
| 2018/01/24 | 82,000 | 82,800 | 81,800 | 82,700 | +700 | +0.9% | 10,623 |
| 2018/01/23 | 81,800 | 82,300 | 81,200 | 82,000 | +500 | +0.6% | 11,009 |
| 2018/01/22 | 81,500 | 81,600 | 81,000 | 81,500 | +300 | +0.4% | 10,027 |
| 2018/01/19 | 81,400 | 81,800 | 80,400 | 81,200 | -300 | -0.4% | 15,405 |
| 2018/01/18 | 80,400 | 82,400 | 80,300 | 81,500 | +1,300 | +1.6% | 29,024 |
| 2018/01/17 | 79,900 | 80,200 | 79,400 | 80,200 | +300 | +0.4% | 15,188 |
| 2018/01/16 | 80,000 | 80,000 | 79,600 | 79,900 | -200 | -0.2% | 7,238 |
| 2018/01/15 | 79,600 | 80,500 | 79,000 | 80,100 | +100 | +0.1% | 15,732 |
| 2018/01/12 | 79,500 | 80,000 | 79,200 | 80,000 | +800 | +1% | 23,455 |
| 2018/01/11 | 78,600 | 79,300 | 78,000 | 79,200 | +800 | +1% | 21,113 |
| 2018/01/10 | 77,700 | 78,500 | 77,500 | 78,400 | +400 | +0.5% | 11,575 |
| 2018/01/09 | 76,400 | 78,000 | 76,400 | 78,000 | +1,700 | +2.2% | 18,214 |
| 2018/01/05 | 75,800 | 76,300 | 75,800 | 76,300 | +500 | +0.7% | 10,670 |
| 2018/01/04 | 76,000 | 76,100 | 75,400 | 75,800 | +200 | +0.3% | 11,963 |
| 2017/12/29 | 75,500 | 75,700 | 75,200 | 75,600 | ±0 | ±0% | 5,686 |
| 2017/12/28 | 76,100 | 76,300 | 75,100 | 75,600 | -500 | -0.7% | 12,970 |
| 2017/12/27 | 75,300 | 76,100 | 74,200 | 76,100 | -3,200 | -4% | 18,064 |
| 2017/12/26 | 79,100 | 79,600 | 79,100 | 79,300 | -100 | -0.1% | 13,105 |
| 2017/12/25 | 79,600 | 79,800 | 79,400 | 79,400 | ±0 | ±0% | 11,741 |
| 2017/12/22 | 79,400 | 79,500 | 79,300 | 79,400 | +200 | +0.3% | 8,146 |
| 2017/12/21 | 79,400 | 79,500 | 79,200 | 79,200 | -200 | -0.3% | 9,514 |
| 2017/12/20 | 79,500 | 79,800 | 79,400 | 79,400 | -100 | -0.1% | 12,960 |
| 2017/12/19 | 79,100 | 79,600 | 79,100 | 79,500 | +100 | +0.1% | 14,044 |
| 2017/12/18 | 79,900 | 79,900 | 79,200 | 79,400 | -100 | -0.1% | 8,848 |
| 2017/12/15 | 79,800 | 79,800 | 79,100 | 79,500 | +100 | +0.1% | 18,156 |
| 2017/12/14 | 79,600 | 79,800 | 79,100 | 79,400 | ±0 | ±0% | 11,281 |
| 2017/12/13 | 79,300 | 79,500 | 79,100 | 79,400 | +200 | +0.3% | 10,433 |
| 2017/12/12 | 79,000 | 79,200 | 78,800 | 79,200 | +200 | +0.3% | 11,305 |
| 2017/12/11 | 78,800 | 79,200 | 78,600 | 79,000 | +100 | +0.1% | 11,501 |
| 2017/12/08 | 78,800 | 79,000 | 78,600 | 78,900 | +100 | +0.1% | 14,094 |
| 2017/12/07 | 78,600 | 78,800 | 78,300 | 78,800 | ±0 | ±0% | 7,623 |
1651～
1700
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
