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 |
|---|---|---|---|---|---|---|---|
| 2016/03/31 | 99,400 | 101,600 | 98,900 | 99,100 | -800 | -0.8% | 19,138 |
| 2016/03/30 | 99,300 | 100,700 | 98,100 | 99,900 | +600 | +0.6% | 13,864 |
| 2016/03/29 | 98,800 | 100,500 | 98,800 | 99,300 | +600 | +0.6% | 6,642 |
| 2016/03/28 | 99,900 | 100,500 | 98,200 | 98,700 | -900 | -0.9% | 6,224 |
| 2016/03/25 | 99,700 | 100,200 | 99,100 | 99,600 | -1,200 | -1.2% | 7,681 |
| 2016/03/24 | 101,500 | 101,900 | 100,000 | 100,800 | -300 | -0.3% | 12,232 |
| 2016/03/23 | 102,800 | 103,000 | 100,700 | 101,100 | -1,900 | -1.8% | 15,952 |
| 2016/03/22 | 99,200 | 103,300 | 99,100 | 103,000 | +5,300 | +5.4% | 37,004 |
| 2016/03/18 | 96,200 | 97,900 | 95,600 | 97,700 | +2,200 | +2.3% | 13,605 |
| 2016/03/17 | 94,300 | 95,500 | 93,800 | 95,500 | +900 | +1% | 16,397 |
| 2016/03/16 | 95,100 | 95,400 | 93,800 | 94,600 | -1,400 | -1.5% | 13,128 |
| 2016/03/15 | 96,100 | 96,200 | 95,700 | 96,000 | +100 | +0.1% | 8,994 |
| 2016/03/14 | 96,700 | 96,800 | 95,900 | 95,900 | -800 | -0.8% | 11,571 |
| 2016/03/11 | 95,000 | 97,000 | 95,000 | 96,700 | +200 | +0.2% | 26,713 |
| 2016/03/10 | 96,800 | 97,000 | 95,800 | 96,500 | ±0 | ±0% | 11,997 |
| 2016/03/09 | 97,300 | 97,500 | 95,700 | 96,500 | -1,700 | -1.7% | 18,701 |
| 2016/03/08 | 96,600 | 98,800 | 96,600 | 98,200 | +500 | +0.5% | 11,820 |
| 2016/03/07 | 98,000 | 98,000 | 96,300 | 97,700 | -300 | -0.3% | 12,548 |
| 2016/03/04 | 98,000 | 98,000 | 96,800 | 98,000 | -200 | -0.2% | 15,232 |
| 2016/03/03 | 98,000 | 99,400 | 97,200 | 98,200 | -600 | -0.6% | 15,708 |
| 2016/03/02 | 98,700 | 99,200 | 97,800 | 98,800 | +100 | +0.1% | 22,490 |
| 2016/03/01 | 97,500 | 98,700 | 96,400 | 98,700 | +200 | +0.2% | 16,399 |
| 2016/02/29 | 98,800 | 99,300 | 97,300 | 98,500 | +500 | +0.5% | 18,820 |
| 2016/02/26 | 96,800 | 98,400 | 95,300 | 98,000 | +2,700 | +2.8% | 31,971 |
| 2016/02/25 | 94,000 | 96,900 | 93,600 | 95,300 | +3,500 | +3.8% | 24,498 |
| 2016/02/24 | 90,600 | 92,900 | 90,400 | 91,800 | +1,200 | +1.3% | 12,925 |
| 2016/02/23 | 91,500 | 92,500 | 90,000 | 90,600 | +500 | +0.6% | 9,446 |
| 2016/02/22 | 91,500 | 91,900 | 90,000 | 90,100 | -1,900 | -2.1% | 17,356 |
| 2016/02/19 | 91,000 | 92,700 | 89,400 | 92,000 | +1,200 | +1.3% | 17,690 |
| 2016/02/18 | 89,700 | 91,200 | 88,200 | 90,800 | +2,300 | +2.6% | 23,096 |
| 2016/02/17 | 90,000 | 90,400 | 87,500 | 88,500 | -1,400 | -1.6% | 13,952 |
| 2016/02/16 | 88,500 | 91,600 | 87,200 | 89,900 | +1,600 | +1.8% | 33,323 |
| 2016/02/15 | 88,000 | 89,100 | 85,400 | 88,300 | +5,400 | +6.5% | 22,236 |
| 2016/02/12 | 85,000 | 85,000 | 81,400 | 82,900 | -3,500 | -4.1% | 36,906 |
| 2016/02/10 | 89,700 | 90,100 | 85,200 | 86,400 | -3,900 | -4.3% | 27,767 |
| 2016/02/09 | 91,300 | 92,200 | 90,000 | 90,300 | -2,800 | -3% | 25,098 |
| 2016/02/08 | 93,600 | 94,900 | 92,500 | 93,100 | -2,200 | -2.3% | 19,427 |
| 2016/02/05 | 96,500 | 97,000 | 94,100 | 95,300 | -2,600 | -2.7% | 21,921 |
| 2016/02/04 | 95,000 | 99,000 | 95,000 | 97,900 | +2,900 | +3.1% | 29,495 |
| 2016/02/03 | 93,000 | 95,000 | 91,800 | 95,000 | +800 | +0.8% | 21,094 |
| 2016/02/02 | 94,000 | 96,000 | 92,400 | 94,200 | -600 | -0.6% | 19,754 |
| 2016/02/01 | 96,500 | 97,700 | 94,000 | 94,800 | +3,700 | +4.1% | 46,453 |
| 2016/01/29 | 85,900 | 91,500 | 85,000 | 91,100 | +5,000 | +5.8% | 27,720 |
| 2016/01/28 | 86,700 | 86,700 | 85,400 | 86,100 | -800 | -0.9% | 10,328 |
| 2016/01/27 | 85,500 | 86,900 | 85,300 | 86,900 | +1,900 | +2.2% | 19,103 |
| 2016/01/26 | 83,600 | 85,000 | 83,400 | 85,000 | +900 | +1.1% | 11,763 |
| 2016/01/25 | 83,200 | 84,500 | 82,300 | 84,100 | +1,100 | +1.3% | 16,254 |
| 2016/01/22 | 82,600 | 83,800 | 82,000 | 83,000 | +900 | +1.1% | 24,300 |
| 2016/01/21 | 82,300 | 83,900 | 81,700 | 82,100 | -1,500 | -1.8% | 67,112 |
| 2016/01/20 | 85,100 | 85,400 | 83,600 | 83,600 | -600 | -0.7% | 35,368 |
2101～
2150
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
