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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 89,700 | 89,800 | 89,000 | 89,000 | -100 | -0.1% | 7,811 |
| 2015/11/20 | 87,900 | 89,100 | 87,300 | 89,100 | +1,400 | +1.6% | 13,137 |
| 2015/11/19 | 88,200 | 88,300 | 87,500 | 87,700 | ±0 | ±0% | 5,811 |
| 2015/11/18 | 88,300 | 88,400 | 87,400 | 87,700 | +100 | +0.1% | 5,671 |
| 2015/11/17 | 87,600 | 88,500 | 86,900 | 87,600 | +1,100 | +1.3% | 7,254 |
| 2015/11/16 | 86,000 | 87,400 | 85,900 | 86,500 | -1,000 | -1.1% | 5,628 |
| 2015/11/13 | 87,000 | 87,600 | 86,100 | 87,500 | +200 | +0.2% | 7,863 |
| 2015/11/12 | 88,000 | 88,500 | 87,200 | 87,300 | -700 | -0.8% | 8,439 |
| 2015/11/11 | 87,400 | 88,100 | 86,800 | 88,000 | +600 | +0.7% | 7,058 |
| 2015/11/10 | 87,800 | 88,500 | 86,700 | 87,400 | +100 | +0.1% | 14,072 |
| 2015/11/09 | 87,600 | 88,100 | 86,700 | 87,300 | -300 | -0.3% | 11,162 |
| 2015/11/06 | 86,500 | 87,600 | 86,100 | 87,600 | +1,500 | +1.7% | 18,869 |
| 2015/11/05 | 85,000 | 86,100 | 84,800 | 86,100 | +1,500 | +1.8% | 15,298 |
| 2015/11/04 | 84,700 | 85,000 | 83,100 | 84,600 | +400 | +0.5% | 10,362 |
| 2015/11/02 | 84,700 | 85,200 | 83,300 | 84,200 | +100 | +0.1% | 11,627 |
| 2015/10/30 | 84,000 | 84,800 | 83,000 | 84,100 | -400 | -0.5% | 8,064 |
| 2015/10/29 | 83,900 | 84,500 | 83,600 | 84,500 | +500 | +0.6% | 7,618 |
| 2015/10/28 | 82,800 | 84,400 | 82,200 | 84,000 | +1,100 | +1.3% | 9,915 |
| 2015/10/27 | 81,800 | 82,900 | 81,300 | 82,900 | +1,200 | +1.5% | 7,909 |
| 2015/10/26 | 82,500 | 82,700 | 81,300 | 81,700 | +400 | +0.5% | 6,766 |
| 2015/10/23 | 80,900 | 81,500 | 80,400 | 81,300 | +1,000 | +1.2% | 8,641 |
| 2015/10/22 | 80,300 | 80,700 | 79,400 | 80,300 | +400 | +0.5% | 7,385 |
| 2015/10/21 | 80,100 | 80,200 | 79,200 | 79,900 | -800 | -1% | 8,083 |
| 2015/10/20 | 80,500 | 80,700 | 79,700 | 80,700 | +400 | +0.5% | 6,215 |
| 2015/10/19 | 80,100 | 80,400 | 79,700 | 80,300 | +500 | +0.6% | 11,242 |
| 2015/10/16 | 80,000 | 80,300 | 79,600 | 79,800 | -300 | -0.4% | 10,510 |
| 2015/10/15 | 80,200 | 80,700 | 79,400 | 80,100 | +300 | +0.4% | 9,524 |
| 2015/10/14 | 80,600 | 80,700 | 79,800 | 79,800 | -500 | -0.6% | 6,882 |
| 2015/10/13 | 80,900 | 81,000 | 80,000 | 80,300 | +200 | +0.2% | 11,568 |
| 2015/10/09 | 78,500 | 80,700 | 77,900 | 80,100 | +3,100 | +4% | 19,589 |
| 2015/10/08 | 76,400 | 77,000 | 76,100 | 77,000 | +500 | +0.7% | 6,126 |
| 2015/10/07 | 77,700 | 78,000 | 76,100 | 76,500 | -800 | -1% | 9,496 |
| 2015/10/06 | 77,700 | 77,900 | 76,900 | 77,300 | +900 | +1.2% | 13,299 |
| 2015/10/05 | 76,900 | 77,100 | 75,900 | 76,400 | +400 | +0.5% | 11,992 |
| 2015/10/02 | 76,200 | 77,000 | 75,200 | 76,000 | -1,700 | -2.2% | 17,922 |
| 2015/10/01 | 76,500 | 78,300 | 75,900 | 77,700 | +1,400 | +1.8% | 14,123 |
| 2015/09/30 | 75,700 | 77,200 | 75,300 | 76,300 | +1,400 | +1.9% | 10,135 |
| 2015/09/29 | 77,400 | 77,400 | 73,200 | 74,900 | -1,500 | -2% | 12,381 |
| 2015/09/28 | 76,500 | 76,800 | 75,900 | 76,400 | +300 | +0.4% | 5,924 |
| 2015/09/25 | 74,000 | 76,500 | 73,700 | 76,100 | +1,900 | +2.6% | 15,218 |
| 2015/09/24 | 75,000 | 75,500 | 74,000 | 74,200 | -1,400 | -1.9% | 13,147 |
| 2015/09/18 | 76,200 | 76,800 | 75,300 | 75,600 | +100 | +0.1% | 13,154 |
| 2015/09/17 | 74,100 | 76,500 | 74,100 | 75,500 | +1,600 | +2.2% | 14,242 |
| 2015/09/16 | 75,800 | 76,000 | 73,400 | 73,900 | -1,600 | -2.1% | 10,497 |
| 2015/09/15 | 75,600 | 76,400 | 74,800 | 75,500 | -600 | -0.8% | 9,606 |
| 2015/09/14 | 74,500 | 76,600 | 74,500 | 76,100 | +1,000 | +1.3% | 15,795 |
| 2015/09/11 | 74,200 | 75,100 | 71,800 | 75,100 | +2,800 | +3.9% | 19,577 |
| 2015/09/10 | 72,200 | 72,700 | 70,500 | 72,300 | +100 | +0.1% | 11,254 |
| 2015/09/09 | 72,000 | 73,000 | 71,100 | 72,200 | +1,600 | +2.3% | 13,085 |
| 2015/09/08 | 72,000 | 72,700 | 70,100 | 70,600 | -1,500 | -2.1% | 12,637 |
2201～
2250
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
