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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 78,600 | 78,800 | 78,200 | 78,800 | +600 | +0.8% | 12,068 |
| 2017/12/05 | 78,500 | 78,600 | 78,000 | 78,200 | -400 | -0.5% | 6,819 |
| 2017/12/04 | 78,300 | 79,000 | 78,300 | 78,600 | +100 | +0.1% | 11,447 |
| 2017/12/01 | 78,300 | 78,800 | 77,900 | 78,500 | +300 | +0.4% | 12,585 |
| 2017/11/30 | 78,000 | 78,200 | 77,500 | 78,200 | +300 | +0.4% | 17,397 |
| 2017/11/29 | 78,000 | 78,200 | 77,800 | 77,900 | -200 | -0.3% | 9,415 |
| 2017/11/28 | 78,000 | 78,300 | 77,600 | 78,100 | -100 | -0.1% | 9,435 |
| 2017/11/27 | 78,200 | 78,600 | 77,700 | 78,200 | -600 | -0.8% | 11,896 |
| 2017/11/24 | 78,200 | 78,900 | 78,200 | 78,800 | -200 | -0.3% | 6,064 |
| 2017/11/22 | 79,200 | 79,300 | 78,700 | 79,000 | +100 | +0.1% | 13,843 |
| 2017/11/21 | 78,500 | 79,200 | 78,100 | 78,900 | +600 | +0.8% | 14,067 |
| 2017/11/20 | 77,700 | 78,300 | 77,400 | 78,300 | +600 | +0.8% | 8,548 |
| 2017/11/17 | 76,600 | 77,800 | 76,500 | 77,700 | +1,200 | +1.6% | 14,729 |
| 2017/11/16 | 76,300 | 76,600 | 76,100 | 76,500 | +500 | +0.7% | 11,891 |
| 2017/11/15 | 76,000 | 76,100 | 75,600 | 76,000 | -100 | -0.1% | 15,146 |
| 2017/11/14 | 75,500 | 76,400 | 75,400 | 76,100 | +1,000 | +1.3% | 15,254 |
| 2017/11/13 | 75,200 | 75,500 | 75,000 | 75,100 | ±0 | ±0% | 12,061 |
| 2017/11/10 | 74,900 | 75,500 | 74,900 | 75,100 | -100 | -0.1% | 10,808 |
| 2017/11/09 | 75,000 | 75,700 | 74,800 | 75,200 | +100 | +0.1% | 13,884 |
| 2017/11/08 | 74,800 | 75,100 | 74,600 | 75,100 | +300 | +0.4% | 12,350 |
| 2017/11/07 | 75,200 | 75,200 | 74,500 | 74,800 | -100 | -0.1% | 8,435 |
| 2017/11/06 | 75,200 | 75,500 | 74,900 | 74,900 | -700 | -0.9% | 10,719 |
| 2017/11/02 | 74,900 | 75,600 | 74,900 | 75,600 | +700 | +0.9% | 10,015 |
| 2017/11/01 | 75,100 | 75,700 | 74,900 | 74,900 | -200 | -0.3% | 9,703 |
| 2017/10/31 | 75,000 | 75,300 | 74,800 | 75,100 | +200 | +0.3% | 7,808 |
| 2017/10/30 | 75,200 | 75,400 | 74,900 | 74,900 | -500 | -0.7% | 10,328 |
| 2017/10/27 | 75,200 | 75,600 | 75,200 | 75,400 | -100 | -0.1% | 6,705 |
| 2017/10/26 | 76,200 | 76,200 | 75,400 | 75,500 | -500 | -0.7% | 10,635 |
| 2017/10/25 | 75,800 | 76,300 | 75,600 | 76,000 | -400 | -0.5% | 13,760 |
| 2017/10/24 | 76,200 | 76,600 | 75,700 | 76,400 | +100 | +0.1% | 10,302 |
| 2017/10/23 | 76,600 | 76,600 | 76,000 | 76,300 | +200 | +0.3% | 7,044 |
| 2017/10/20 | 76,400 | 76,500 | 75,900 | 76,100 | -300 | -0.4% | 12,579 |
| 2017/10/19 | 75,700 | 76,800 | 75,500 | 76,400 | +1,100 | +1.5% | 16,625 |
| 2017/10/18 | 74,800 | 75,500 | 74,800 | 75,300 | +800 | +1.1% | 15,746 |
| 2017/10/17 | 74,000 | 74,600 | 73,800 | 74,500 | +600 | +0.8% | 10,453 |
| 2017/10/16 | 73,500 | 74,200 | 73,400 | 73,900 | +500 | +0.7% | 11,293 |
| 2017/10/13 | 73,100 | 73,900 | 73,100 | 73,400 | +300 | +0.4% | 14,764 |
| 2017/10/12 | 73,400 | 74,000 | 73,100 | 73,100 | +200 | +0.3% | 15,474 |
| 2017/10/11 | 72,300 | 73,400 | 72,000 | 72,900 | +1,000 | +1.4% | 18,080 |
| 2017/10/10 | 71,700 | 72,300 | 71,200 | 71,900 | +100 | +0.1% | 16,076 |
| 2017/10/06 | 72,300 | 72,300 | 71,600 | 71,800 | -300 | -0.4% | 14,172 |
| 2017/10/05 | 71,300 | 72,300 | 71,300 | 72,100 | +900 | +1.3% | 10,589 |
| 2017/10/04 | 71,400 | 71,800 | 71,200 | 71,200 | +100 | +0.1% | 14,682 |
| 2017/10/03 | 71,200 | 71,500 | 71,100 | 71,100 | -100 | -0.1% | 14,749 |
| 2017/10/02 | 71,100 | 71,400 | 71,100 | 71,200 | +100 | +0.1% | 9,946 |
| 2017/09/29 | 71,700 | 71,800 | 71,000 | 71,100 | -700 | -1% | 22,144 |
| 2017/09/28 | 72,400 | 72,800 | 71,400 | 71,800 | -900 | -1.2% | 19,565 |
| 2017/09/27 | 72,500 | 72,900 | 72,400 | 72,700 | +200 | +0.3% | 11,783 |
| 2017/09/26 | 72,500 | 73,000 | 72,100 | 72,500 | +100 | +0.1% | 13,548 |
| 2017/09/25 | 72,100 | 72,500 | 72,100 | 72,400 | +500 | +0.7% | 6,744 |
1701～
1750
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
