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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 73,000 | 73,200 | 72,300 | 72,300 | -1,200 | -1.6% | 8,054 |
| 2024/08/20 | 73,000 | 73,500 | 72,600 | 73,500 | +1,200 | +1.7% | 14,761 |
| 2024/08/19 | 72,600 | 73,000 | 71,800 | 72,300 | ±0 | ±0% | 12,220 |
| 2024/08/16 | 72,000 | 73,100 | 71,700 | 72,300 | +100 | +0.1% | 13,957 |
| 2024/08/15 | 71,000 | 72,300 | 70,600 | 72,200 | +800 | +1.1% | 14,333 |
| 2024/08/14 | 71,200 | 71,400 | 70,400 | 71,400 | ±0 | ±0% | 22,085 |
| 2024/08/13 | 71,200 | 72,200 | 71,100 | 71,400 | +300 | +0.4% | 23,519 |
| 2024/08/09 | 73,200 | 73,200 | 71,100 | 71,100 | -1,100 | -1.5% | 29,186 |
| 2024/08/08 | 73,200 | 74,300 | 72,100 | 72,200 | -1,100 | -1.5% | 20,231 |
| 2024/08/07 | 71,300 | 74,800 | 70,600 | 73,300 | +700 | +1% | 27,689 |
| 2024/08/06 | 69,500 | 74,000 | 69,000 | 72,600 | +3,800 | +5.5% | 43,330 |
| 2024/08/05 | 70,900 | 72,800 | 68,800 | 68,800 | -5,100 | -6.9% | 62,856 |
| 2024/08/02 | 75,000 | 75,400 | 73,700 | 73,900 | -2,100 | -2.8% | 32,996 |
| 2024/08/01 | 76,800 | 76,900 | 75,700 | 76,000 | -800 | -1% | 26,154 |
| 2024/07/31 | 76,700 | 77,200 | 75,800 | 76,800 | +500 | +0.7% | 15,700 |
| 2024/07/30 | 77,500 | 78,200 | 76,300 | 76,300 | -700 | -0.9% | 21,123 |
| 2024/07/29 | 76,500 | 77,200 | 75,600 | 77,000 | +900 | +1.2% | 11,776 |
| 2024/07/26 | 75,500 | 76,700 | 75,400 | 76,100 | +400 | +0.5% | 13,017 |
| 2024/07/25 | 76,300 | 76,600 | 75,600 | 75,700 | -2,100 | -2.7% | 16,733 |
| 2024/07/24 | 78,700 | 78,800 | 77,200 | 77,800 | -1,000 | -1.3% | 15,173 |
| 2024/07/23 | 78,500 | 79,000 | 78,000 | 78,800 | +500 | +0.6% | 15,052 |
| 2024/07/22 | 79,200 | 79,600 | 78,200 | 78,300 | -700 | -0.9% | 13,047 |
| 2024/07/19 | 79,800 | 80,000 | 78,500 | 79,000 | -800 | -1% | 10,974 |
| 2024/07/18 | 79,700 | 81,000 | 79,400 | 79,800 | +300 | +0.4% | 16,546 |
| 2024/07/17 | 80,000 | 80,700 | 79,500 | 79,500 | +400 | +0.5% | 15,360 |
| 2024/07/16 | 79,700 | 79,700 | 78,800 | 79,100 | +100 | +0.1% | 13,842 |
| 2024/07/12 | 78,000 | 79,200 | 77,900 | 79,000 | +800 | +1% | 16,703 |
| 2024/07/11 | 77,000 | 78,700 | 76,600 | 78,200 | +1,500 | +2% | 23,211 |
| 2024/07/10 | 78,200 | 78,400 | 76,500 | 76,700 | -2,000 | -2.5% | 22,511 |
| 2024/07/09 | 78,900 | 79,100 | 78,000 | 78,700 | -400 | -0.5% | 20,088 |
| 2024/07/08 | 79,000 | 80,000 | 78,600 | 79,100 | +200 | +0.3% | 24,403 |
| 2024/07/05 | 81,000 | 81,000 | 78,700 | 78,900 | -1,600 | -2% | 40,615 |
| 2024/07/04 | 79,200 | 80,700 | 79,000 | 80,500 | +1,300 | +1.6% | 130,072 |
| 2024/07/03 | 77,800 | 79,200 | 77,000 | 79,200 | +1,800 | +2.3% | 150,950 |
| 2024/07/02 | 77,200 | 78,100 | 76,900 | 77,400 | +100 | +0.1% | 31,167 |
| 2024/07/01 | 78,300 | 78,300 | 76,900 | 77,300 | -400 | -0.5% | 33,411 |
| 2024/06/28 | 77,200 | 78,400 | 76,300 | 77,700 | +600 | +0.8% | 112,330 |
| 2024/06/27 | 77,000 | 77,600 | 76,100 | 77,100 | ±0 | ±0% | 46,518 |
| 2024/06/26 | 75,800 | 77,200 | 75,500 | 77,100 | +800 | +1% | 38,087 |
| 2024/06/25 | 75,300 | 77,200 | 75,200 | 76,300 | -1,800 | -2.3% | 30,674 |
| 2024/06/24 | 78,200 | 78,700 | 77,400 | 78,100 | +100 | +0.1% | 6,862 |
| 2024/06/21 | 77,900 | 78,800 | 77,700 | 78,000 | -500 | -0.6% | 11,877 |
| 2024/06/20 | 78,500 | 79,600 | 78,100 | 78,500 | -200 | -0.3% | 6,521 |
| 2024/06/19 | 78,000 | 79,500 | 77,800 | 78,700 | +500 | +0.6% | 8,601 |
| 2024/06/18 | 78,900 | 79,200 | 78,100 | 78,200 | -700 | -0.9% | 6,582 |
| 2024/06/17 | 79,100 | 79,500 | 78,600 | 78,900 | -400 | -0.5% | 8,147 |
| 2024/06/14 | 79,000 | 80,000 | 78,900 | 79,300 | ±0 | ±0% | 12,627 |
| 2024/06/13 | 80,000 | 80,100 | 79,100 | 79,300 | -200 | -0.3% | 10,922 |
| 2024/06/12 | 80,600 | 80,600 | 79,400 | 79,500 | -1,000 | -1.2% | 8,537 |
| 2024/06/11 | 81,200 | 81,700 | 80,500 | 80,500 | -300 | -0.4% | 13,319 |
151～
200
件表示中 / 3673件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
