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 |
|---|---|---|---|---|---|---|---|
| 2016/08/26 | 86,500 | 87,700 | 85,500 | 86,800 | +300 | +0.3% | 15,815 |
| 2016/08/25 | 85,500 | 87,400 | 85,200 | 86,500 | +2,300 | +2.7% | 18,674 |
| 2016/08/24 | 85,200 | 85,400 | 84,200 | 84,200 | -1,600 | -1.9% | 6,813 |
| 2016/08/23 | 84,000 | 86,000 | 84,000 | 85,800 | +1,900 | +2.3% | 8,606 |
| 2016/08/22 | 83,000 | 84,100 | 82,300 | 83,900 | -300 | -0.4% | 6,915 |
| 2016/08/19 | 85,600 | 85,700 | 83,600 | 84,200 | -200 | -0.2% | 12,432 |
| 2016/08/18 | 83,800 | 84,400 | 82,800 | 84,400 | +100 | +0.1% | 11,123 |
| 2016/08/17 | 84,000 | 84,800 | 83,900 | 84,300 | -200 | -0.2% | 7,918 |
| 2016/08/16 | 86,400 | 86,600 | 84,500 | 84,500 | -1,800 | -2.1% | 5,589 |
| 2016/08/15 | 85,700 | 86,400 | 85,200 | 86,300 | +400 | +0.5% | 4,533 |
| 2016/08/12 | 87,000 | 87,800 | 85,600 | 85,900 | -1,100 | -1.3% | 13,560 |
| 2016/08/10 | 85,200 | 87,700 | 84,800 | 87,000 | +800 | +0.9% | 12,118 |
| 2016/08/09 | 85,900 | 87,200 | 85,400 | 86,200 | +1,100 | +1.3% | 17,183 |
| 2016/08/08 | 85,700 | 85,800 | 84,000 | 85,100 | +700 | +0.8% | 17,039 |
| 2016/08/05 | 83,900 | 85,100 | 83,700 | 84,400 | +500 | +0.6% | 19,214 |
| 2016/08/04 | 83,200 | 83,900 | 82,400 | 83,900 | +800 | +1% | 17,681 |
| 2016/08/03 | 83,500 | 84,100 | 82,800 | 83,100 | -1,300 | -1.5% | 13,175 |
| 2016/08/02 | 82,700 | 84,500 | 82,100 | 84,400 | +1,700 | +2.1% | 28,315 |
| 2016/08/01 | 86,200 | 86,200 | 82,600 | 82,700 | -3,500 | -4.1% | 32,270 |
| 2016/07/29 | 87,400 | 88,100 | 84,300 | 86,200 | -1,900 | -2.2% | 34,191 |
| 2016/07/28 | 88,700 | 89,000 | 87,700 | 88,100 | -500 | -0.6% | 101,243 |
| 2016/07/27 | 87,300 | 88,600 | 87,100 | 88,600 | +400 | +0.5% | 68,953 |
| 2016/07/26 | 87,100 | 88,800 | 87,000 | 88,200 | +1,200 | +1.4% | 24,415 |
| 2016/07/25 | 86,700 | 87,400 | 86,700 | 87,000 | +600 | +0.7% | 14,751 |
| 2016/07/22 | 85,800 | 87,000 | 85,600 | 86,400 | -400 | -0.5% | 35,427 |
| 2016/07/21 | 83,300 | 87,700 | 83,300 | 86,800 | +3,600 | +4.3% | 73,683 |
| 2016/07/20 | 83,900 | 84,500 | 81,700 | 83,200 | -1,400 | -1.7% | 42,407 |
| 2016/07/19 | 84,400 | 85,100 | 82,900 | 84,600 | +200 | +0.2% | 17,446 |
| 2016/07/15 | 85,800 | 85,800 | 84,000 | 84,400 | -1,300 | -1.5% | 14,704 |
| 2016/07/14 | 83,900 | 86,400 | 83,900 | 85,700 | +1,900 | +2.3% | 12,422 |
| 2016/07/13 | 85,700 | 85,900 | 83,300 | 83,800 | -600 | -0.7% | 16,805 |
| 2016/07/12 | 82,700 | 84,800 | 82,000 | 84,400 | +2,700 | +3.3% | 19,001 |
| 2016/07/11 | 81,500 | 82,800 | 81,400 | 81,700 | +100 | +0.1% | 11,295 |
| 2016/07/08 | 82,000 | 83,100 | 81,300 | 81,600 | -1,600 | -1.9% | 21,615 |
| 2016/07/07 | 85,000 | 85,100 | 82,600 | 83,200 | -1,700 | -2% | 21,136 |
| 2016/07/06 | 87,400 | 88,000 | 84,300 | 84,900 | -2,900 | -3.3% | 15,562 |
| 2016/07/05 | 89,500 | 90,000 | 87,300 | 87,800 | -2,300 | -2.6% | 8,559 |
| 2016/07/04 | 89,500 | 90,600 | 88,000 | 90,100 | +1,700 | +1.9% | 12,033 |
| 2016/07/01 | 87,100 | 88,400 | 86,000 | 88,400 | +1,900 | +2.2% | 10,775 |
| 2016/06/30 | 86,000 | 87,000 | 85,800 | 86,500 | +1,100 | +1.3% | 20,210 |
| 2016/06/29 | 83,500 | 86,100 | 82,400 | 85,400 | +400 | +0.5% | 16,868 |
| 2016/06/28 | 82,300 | 86,200 | 82,300 | 85,000 | +1,500 | +1.8% | 20,936 |
| 2016/06/27 | 85,400 | 87,400 | 83,400 | 83,500 | -3,400 | -3.9% | 24,627 |
| 2016/06/24 | 92,000 | 92,100 | 86,000 | 86,900 | -4,200 | -4.6% | 21,638 |
| 2016/06/23 | 93,000 | 93,000 | 90,200 | 91,100 | -1,900 | -2% | 11,375 |
| 2016/06/22 | 94,200 | 94,200 | 92,700 | 93,000 | -1,600 | -1.7% | 7,227 |
| 2016/06/21 | 93,900 | 95,700 | 93,300 | 94,600 | -800 | -0.8% | 10,463 |
| 2016/06/20 | 93,200 | 95,400 | 92,800 | 95,400 | +2,800 | +3% | 8,448 |
| 2016/06/17 | 93,000 | 94,100 | 92,600 | 92,600 | -500 | -0.5% | 8,698 |
| 2016/06/16 | 94,100 | 95,000 | 93,000 | 93,100 | -1,200 | -1.3% | 6,821 |
2001～
2050
件表示中 / 3572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
