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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 80,300 | 80,500 | 79,400 | 79,400 | -200 | -0.3% | 11,364 |
| 2016/11/30 | 80,200 | 80,600 | 79,300 | 79,600 | -300 | -0.4% | 13,301 |
| 2016/11/29 | 79,900 | 80,600 | 79,600 | 79,900 | ±0 | ±0% | 17,927 |
| 2016/11/28 | 78,400 | 79,900 | 78,200 | 79,900 | +2,200 | +2.8% | 23,379 |
| 2016/11/25 | 78,300 | 78,300 | 77,100 | 77,700 | +200 | +0.3% | 14,466 |
| 2016/11/24 | 75,700 | 77,600 | 75,300 | 77,500 | +1,800 | +2.4% | 13,978 |
| 2016/11/22 | 75,400 | 76,100 | 75,400 | 75,700 | -100 | -0.1% | 8,953 |
| 2016/11/21 | 76,900 | 77,200 | 75,200 | 75,800 | +100 | +0.1% | 15,248 |
| 2016/11/18 | 76,100 | 77,300 | 75,700 | 75,700 | +300 | +0.4% | 17,111 |
| 2016/11/17 | 74,400 | 75,700 | 73,500 | 75,400 | +1,800 | +2.4% | 18,127 |
| 2016/11/16 | 74,000 | 74,600 | 72,900 | 73,600 | -300 | -0.4% | 36,172 |
| 2016/11/15 | 72,900 | 73,900 | 72,200 | 73,900 | +1,800 | +2.5% | 24,727 |
| 2016/11/14 | 73,100 | 73,500 | 72,100 | 72,100 | -600 | -0.8% | 13,687 |
| 2016/11/11 | 74,800 | 74,900 | 72,000 | 72,700 | -2,100 | -2.8% | 14,097 |
| 2016/11/10 | 75,800 | 75,800 | 73,400 | 74,800 | +2,700 | +3.7% | 23,174 |
| 2016/11/09 | 74,500 | 75,000 | 70,500 | 72,100 | -1,500 | -2% | 29,570 |
| 2016/11/08 | 73,300 | 74,200 | 72,600 | 73,600 | +900 | +1.2% | 16,324 |
| 2016/11/07 | 72,500 | 73,100 | 71,700 | 72,700 | +1,500 | +2.1% | 13,066 |
| 2016/11/04 | 73,000 | 73,200 | 71,100 | 71,200 | -1,900 | -2.6% | 17,543 |
| 2016/11/02 | 72,800 | 74,200 | 72,500 | 73,100 | +100 | +0.1% | 17,927 |
| 2016/11/01 | 72,800 | 73,900 | 71,300 | 73,000 | +2,100 | +3% | 24,292 |
| 2016/10/31 | 71,200 | 71,600 | 69,900 | 70,900 | -300 | -0.4% | 28,097 |
| 2016/10/28 | 72,500 | 72,700 | 70,700 | 71,200 | -1,500 | -2.1% | 35,707 |
| 2016/10/27 | 75,900 | 76,400 | 72,100 | 72,700 | -3,500 | -4.6% | 26,598 |
| 2016/10/26 | 76,200 | 76,600 | 75,600 | 76,200 | -300 | -0.4% | 12,647 |
| 2016/10/25 | 76,600 | 76,900 | 76,100 | 76,500 | -300 | -0.4% | 7,550 |
| 2016/10/24 | 77,300 | 77,700 | 76,100 | 76,800 | -500 | -0.6% | 10,244 |
| 2016/10/21 | 77,600 | 79,400 | 77,100 | 77,300 | -600 | -0.8% | 19,234 |
| 2016/10/20 | 77,100 | 78,100 | 77,100 | 77,900 | +800 | +1% | 14,401 |
| 2016/10/19 | 76,500 | 77,300 | 76,300 | 77,100 | +700 | +0.9% | 14,512 |
| 2016/10/18 | 77,300 | 77,800 | 75,900 | 76,400 | -400 | -0.5% | 14,820 |
| 2016/10/17 | 76,900 | 77,600 | 76,300 | 76,800 | -200 | -0.3% | 15,125 |
| 2016/10/14 | 77,700 | 77,900 | 77,000 | 77,000 | -1,100 | -1.4% | 13,035 |
| 2016/10/13 | 78,700 | 78,900 | 77,600 | 78,100 | -600 | -0.8% | 15,056 |
| 2016/10/12 | 80,000 | 80,700 | 78,600 | 78,700 | -2,400 | -3% | 16,110 |
| 2016/10/11 | 81,500 | 81,600 | 80,600 | 81,100 | -200 | -0.2% | 7,622 |
| 2016/10/07 | 80,600 | 81,400 | 80,500 | 81,300 | +100 | +0.1% | 13,333 |
| 2016/10/06 | 82,400 | 82,600 | 81,000 | 81,200 | -1,200 | -1.5% | 13,242 |
| 2016/10/05 | 81,200 | 82,600 | 81,000 | 82,400 | +2,400 | +3% | 16,041 |
| 2016/10/04 | 79,500 | 80,000 | 79,200 | 80,000 | +100 | +0.1% | 13,388 |
| 2016/10/03 | 80,700 | 80,700 | 79,400 | 79,900 | -400 | -0.5% | 10,285 |
| 2016/09/30 | 79,400 | 80,700 | 79,200 | 80,300 | +900 | +1.1% | 9,752 |
| 2016/09/29 | 80,800 | 80,800 | 79,300 | 79,400 | -400 | -0.5% | 15,857 |
| 2016/09/28 | 82,000 | 82,800 | 79,200 | 79,800 | -2,000 | -2.4% | 23,073 |
| 2016/09/27 | 82,900 | 82,900 | 80,500 | 81,800 | -1,600 | -1.9% | 23,061 |
| 2016/09/26 | 83,700 | 84,300 | 82,600 | 83,400 | -100 | -0.1% | 17,751 |
| 2016/09/23 | 84,200 | 84,500 | 83,000 | 83,500 | -2,300 | -2.7% | 19,151 |
| 2016/09/21 | 85,500 | 86,400 | 84,500 | 85,800 | +400 | +0.5% | 8,997 |
| 2016/09/20 | 84,300 | 85,700 | 83,700 | 85,400 | -100 | -0.1% | 7,850 |
| 2016/09/16 | 83,800 | 85,500 | 83,200 | 85,500 | +1,200 | +1.4% | 13,978 |
1951～
2000
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
