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 |
|---|---|---|---|---|---|---|---|
| 2017/09/26 | 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 |
| 2017/09/22 | 72,600 | 72,900 | 71,900 | 71,900 | -400 | -0.6% | 18,278 |
| 2017/09/21 | 72,700 | 73,100 | 72,300 | 72,300 | -300 | -0.4% | 8,349 |
| 2017/09/20 | 73,100 | 73,300 | 72,500 | 72,600 | -400 | -0.5% | 9,218 |
| 2017/09/19 | 73,200 | 73,300 | 72,300 | 73,000 | +900 | +1.2% | 15,448 |
| 2017/09/15 | 73,100 | 73,800 | 72,100 | 72,100 | -300 | -0.4% | 23,470 |
| 2017/09/14 | 72,500 | 73,100 | 72,000 | 72,400 | +400 | +0.6% | 9,914 |
| 2017/09/13 | 71,900 | 72,500 | 71,900 | 72,000 | +200 | +0.3% | 11,271 |
| 2017/09/12 | 72,400 | 72,900 | 71,700 | 71,800 | +200 | +0.3% | 18,922 |
| 2017/09/11 | 73,000 | 73,400 | 71,600 | 71,600 | -1,500 | -2.1% | 23,576 |
| 2017/09/08 | 73,000 | 74,000 | 73,000 | 73,100 | -300 | -0.4% | 13,946 |
| 2017/09/07 | 73,500 | 73,600 | 72,800 | 73,400 | ±0 | ±0% | 9,253 |
| 2017/09/06 | 72,600 | 73,400 | 72,400 | 73,400 | +500 | +0.7% | 11,526 |
| 2017/09/05 | 73,900 | 74,000 | 72,800 | 72,900 | -800 | -1.1% | 14,266 |
| 2017/09/04 | 74,700 | 74,700 | 73,500 | 73,700 | -1,200 | -1.6% | 19,221 |
| 2017/09/01 | 75,900 | 75,900 | 74,700 | 74,900 | -800 | -1.1% | 12,359 |
| 2017/08/31 | 75,400 | 75,900 | 75,300 | 75,700 | +400 | +0.5% | 8,851 |
| 2017/08/30 | 75,800 | 76,100 | 75,300 | 75,300 | -500 | -0.7% | 13,843 |
| 2017/08/29 | 76,100 | 76,400 | 75,500 | 75,800 | -900 | -1.2% | 13,394 |
| 2017/08/28 | 77,000 | 77,300 | 76,100 | 76,700 | -300 | -0.4% | 12,299 |
| 2017/08/25 | 77,800 | 77,900 | 77,000 | 77,000 | -1,200 | -1.5% | 6,997 |
| 2017/08/24 | 77,800 | 78,300 | 77,600 | 78,200 | +1,200 | +1.6% | 8,810 |
| 2017/08/23 | 77,500 | 77,800 | 76,900 | 77,000 | -200 | -0.3% | 7,470 |
| 2017/08/22 | 76,900 | 77,200 | 76,700 | 77,200 | +400 | +0.5% | 6,047 |
| 2017/08/21 | 76,400 | 76,900 | 76,400 | 76,800 | ±0 | ±0% | 5,487 |
| 2017/08/18 | 76,700 | 76,900 | 76,100 | 76,800 | -100 | -0.1% | 12,952 |
| 2017/08/17 | 77,400 | 77,600 | 76,900 | 76,900 | -300 | -0.4% | 7,830 |
| 2017/08/16 | 77,600 | 77,600 | 76,800 | 77,200 | +100 | +0.1% | 7,001 |
| 2017/08/15 | 77,300 | 77,700 | 76,900 | 77,100 | -300 | -0.4% | 8,864 |
| 2017/08/14 | 77,500 | 77,600 | 76,700 | 77,400 | -400 | -0.5% | 11,455 |
| 2017/08/10 | 78,400 | 78,400 | 77,300 | 77,800 | -400 | -0.5% | 6,688 |
| 2017/08/09 | 78,400 | 78,800 | 77,500 | 78,200 | -100 | -0.1% | 8,232 |
| 2017/08/08 | 78,700 | 78,700 | 78,100 | 78,300 | -200 | -0.3% | 5,134 |
| 2017/08/07 | 79,100 | 79,500 | 78,500 | 78,500 | -500 | -0.6% | 5,546 |
| 2017/08/04 | 78,800 | 79,300 | 78,500 | 79,000 | ±0 | ±0% | 6,321 |
| 2017/08/03 | 79,300 | 79,700 | 78,700 | 79,000 | +300 | +0.4% | 6,334 |
| 2017/08/02 | 79,100 | 79,700 | 78,700 | 78,700 | -400 | -0.5% | 11,301 |
| 2017/08/01 | 79,800 | 79,900 | 79,100 | 79,100 | -600 | -0.8% | 11,458 |
| 2017/07/31 | 79,500 | 79,800 | 78,800 | 79,700 | +700 | +0.9% | 8,264 |
| 2017/07/28 | 78,000 | 79,400 | 77,900 | 79,000 | +700 | +0.9% | 12,082 |
| 2017/07/27 | 78,900 | 79,000 | 78,100 | 78,300 | ±0 | ±0% | 7,097 |
| 2017/07/26 | 78,500 | 79,200 | 77,700 | 78,300 | -200 | -0.3% | 11,636 |
| 2017/07/25 | 78,300 | 78,800 | 77,900 | 78,500 | +200 | +0.3% | 8,160 |
| 2017/07/24 | 78,200 | 78,800 | 78,100 | 78,300 | +200 | +0.3% | 5,073 |
| 2017/07/21 | 78,700 | 78,900 | 77,600 | 78,100 | -400 | -0.5% | 11,082 |
| 2017/07/20 | 77,300 | 78,500 | 77,200 | 78,500 | +1,300 | +1.7% | 12,393 |
| 2017/07/19 | 76,700 | 77,200 | 76,300 | 77,200 | +700 | +0.9% | 13,620 |
| 2017/07/18 | 75,600 | 76,600 | 75,600 | 76,500 | +500 | +0.7% | 11,233 |
| 2017/07/14 | 75,700 | 76,300 | 75,600 | 76,000 | -700 | -0.9% | 11,821 |
1901～
1950
件表示中 / 3738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
