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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 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 |
| 2016/06/15 | 93,300 | 95,200 | 92,500 | 94,300 | -800 | -0.8% | 9,854 |
| 2016/06/14 | 95,900 | 96,400 | 94,800 | 95,100 | -1,000 | -1% | 5,634 |
| 2016/06/13 | 96,500 | 98,000 | 95,600 | 96,100 | -1,900 | -1.9% | 8,363 |
| 2016/06/10 | 97,900 | 98,000 | 96,700 | 98,000 | +100 | +0.1% | 8,108 |
| 2016/06/09 | 95,800 | 97,900 | 95,300 | 97,900 | +2,700 | +2.8% | 11,593 |
| 2016/06/08 | 95,300 | 95,700 | 94,800 | 95,200 | -700 | -0.7% | 4,742 |
| 2016/06/07 | 95,700 | 96,200 | 95,100 | 95,900 | -300 | -0.3% | 7,514 |
| 2016/06/06 | 96,100 | 96,700 | 95,200 | 96,200 | -1,100 | -1.1% | 7,643 |
| 2016/06/03 | 95,700 | 97,300 | 95,300 | 97,300 | +1,600 | +1.7% | 10,057 |
| 2016/06/02 | 96,000 | 96,700 | 95,400 | 95,700 | -800 | -0.8% | 8,204 |
| 2016/06/01 | 95,500 | 97,200 | 93,300 | 96,500 | +200 | +0.2% | 10,953 |
| 2016/05/31 | 95,300 | 96,300 | 94,800 | 96,300 | +1,000 | +1% | 8,720 |
| 2016/05/30 | 95,000 | 95,900 | 94,800 | 95,300 | +200 | +0.2% | 8,109 |
| 2016/05/27 | 95,400 | 95,500 | 94,700 | 95,100 | +100 | +0.1% | 5,108 |
| 2016/05/26 | 95,700 | 95,900 | 93,400 | 95,000 | +500 | +0.5% | 11,648 |
| 2016/05/25 | 95,500 | 95,500 | 93,800 | 94,500 | -1,000 | -1% | 9,190 |
| 2016/05/24 | 97,000 | 97,300 | 95,100 | 95,500 | ±0 | ±0% | 9,650 |
| 2016/05/23 | 95,500 | 96,700 | 94,200 | 95,500 | +600 | +0.6% | 10,170 |
| 2016/05/20 | 93,500 | 94,900 | 92,700 | 94,900 | +900 | +1% | 17,925 |
| 2016/05/19 | 96,100 | 96,100 | 93,300 | 94,000 | -2,100 | -2.2% | 12,410 |
| 2016/05/18 | 96,500 | 96,800 | 94,700 | 96,100 | -600 | -0.6% | 11,700 |
| 2016/05/17 | 97,200 | 97,300 | 96,000 | 96,700 | -700 | -0.7% | 8,967 |
| 2016/05/16 | 97,500 | 97,900 | 96,500 | 97,400 | +200 | +0.2% | 11,558 |
| 2016/05/13 | 96,900 | 98,000 | 96,100 | 97,200 | +300 | +0.3% | 8,742 |
| 2016/05/12 | 98,100 | 98,100 | 96,100 | 96,900 | -1,200 | -1.2% | 10,891 |
| 2016/05/11 | 99,100 | 99,800 | 97,500 | 98,100 | -700 | -0.7% | 7,796 |
| 2016/05/10 | 97,100 | 98,800 | 96,500 | 98,800 | +1,100 | +1.1% | 11,637 |
| 2016/05/09 | 96,000 | 97,800 | 95,700 | 97,700 | +1,000 | +1% | 8,172 |
| 2016/05/06 | 97,500 | 98,200 | 96,600 | 96,700 | -100 | -0.1% | 6,396 |
| 2016/05/02 | 96,500 | 97,700 | 96,200 | 96,800 | -1,200 | -1.2% | 9,968 |
| 2016/04/28 | 99,000 | 99,500 | 96,900 | 98,000 | -1,100 | -1.1% | 13,377 |
| 2016/04/27 | 100,000 | 101,700 | 99,100 | 99,100 | -1,800 | -1.8% | 11,525 |
| 2016/04/26 | 102,700 | 102,700 | 99,900 | 100,900 | -900 | -0.9% | 13,299 |
| 2016/04/25 | 99,300 | 103,200 | 98,200 | 101,800 | +3,800 | +3.9% | 19,633 |
| 2016/04/22 | 96,500 | 99,000 | 96,500 | 98,000 | +500 | +0.5% | 9,934 |
| 2016/04/21 | 96,500 | 97,800 | 95,700 | 97,500 | +2,000 | +2.1% | 10,059 |
2051～
2100
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
