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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 77,400 | 78,100 | 77,300 | 77,600 | +200 | +0.3% | 9,317 |
| 2015/01/29 | 78,000 | 78,300 | 77,000 | 77,400 | -500 | -0.6% | 14,519 |
| 2015/01/28 | 78,000 | 78,700 | 77,700 | 77,900 | +100 | +0.1% | 65,178 |
| 2015/01/27 | 78,400 | 78,800 | 77,600 | 77,800 | -600 | -0.8% | 30,785 |
| 2015/01/26 | 78,500 | 79,000 | 78,300 | 78,400 | -700 | -0.9% | 11,723 |
| 2015/01/23 | 78,200 | 79,300 | 78,100 | 79,100 | +800 | +1% | 20,755 |
| 2015/01/22 | 79,400 | 79,700 | 78,000 | 78,300 | -1,600 | -2% | 21,165 |
| 2015/01/21 | 78,800 | 79,900 | 78,800 | 79,900 | +500 | +0.6% | 33,419 |
| 2015/01/20 | 81,100 | 81,600 | 79,400 | 79,400 | -1,700 | -2.1% | 23,690 |
| 2015/01/19 | 81,900 | 82,600 | 80,500 | 81,100 | -1,200 | -1.5% | 6,471 |
| 2015/01/16 | 82,100 | 82,700 | 80,600 | 82,300 | -200 | -0.2% | 6,671 |
| 2015/01/15 | 82,300 | 83,400 | 81,800 | 82,500 | +500 | +0.6% | 8,385 |
| 2015/01/14 | 81,500 | 82,800 | 81,300 | 82,000 | -100 | -0.1% | 11,259 |
| 2015/01/13 | 82,100 | 84,300 | 81,000 | 82,100 | +4,500 | +5.8% | 40,543 |
| 2015/01/09 | 76,900 | 77,800 | 76,700 | 77,600 | +1,300 | +1.7% | 7,747 |
| 2015/01/08 | 76,700 | 77,300 | 76,200 | 76,300 | +900 | +1.2% | 7,780 |
| 2015/01/07 | 75,800 | 77,200 | 75,100 | 75,400 | -700 | -0.9% | 7,015 |
| 2015/01/06 | 75,600 | 76,200 | 75,500 | 76,100 | -100 | -0.1% | 6,599 |
| 2015/01/05 | 77,200 | 77,300 | 75,800 | 76,200 | -800 | -1% | 7,421 |
| 2014/12/30 | 77,000 | 78,400 | 76,400 | 77,000 | +1,000 | +1.3% | 13,684 |
| 2014/12/29 | 77,900 | 77,900 | 75,000 | 76,000 | -2,000 | -2.6% | 17,846 |
| 2014/12/26 | 77,900 | 78,300 | 77,000 | 78,000 | -2,300 | -2.9% | 13,352 |
| 2014/12/25 | 81,100 | 82,000 | 80,300 | 80,300 | -1,300 | -1.6% | 8,282 |
| 2014/12/24 | 82,500 | 82,900 | 81,000 | 81,600 | -700 | -0.9% | 7,448 |
| 2014/12/22 | 82,400 | 82,900 | 81,600 | 82,300 | -100 | -0.1% | 9,948 |
| 2014/12/19 | 79,500 | 82,800 | 79,500 | 82,400 | +3,000 | +3.8% | 26,563 |
| 2014/12/18 | 78,800 | 79,600 | 78,800 | 79,400 | +800 | +1% | 11,783 |
| 2014/12/17 | 77,400 | 78,900 | 76,800 | 78,600 | +600 | +0.8% | 8,350 |
| 2014/12/16 | 79,000 | 79,200 | 77,500 | 78,000 | -1,000 | -1.3% | 8,107 |
| 2014/12/15 | 79,100 | 79,300 | 78,300 | 79,000 | -100 | -0.1% | 4,613 |
| 2014/12/12 | 78,700 | 79,900 | 78,700 | 79,100 | -400 | -0.5% | 7,025 |
| 2014/12/11 | 78,100 | 79,500 | 77,500 | 79,500 | +400 | +0.5% | 6,052 |
| 2014/12/10 | 78,400 | 79,100 | 77,100 | 79,100 | +200 | +0.3% | 9,285 |
| 2014/12/09 | 78,900 | 79,500 | 78,200 | 78,900 | ±0 | ±0% | 6,085 |
| 2014/12/08 | 79,700 | 80,000 | 78,400 | 78,900 | -600 | -0.8% | 6,813 |
| 2014/12/05 | 79,100 | 80,100 | 78,900 | 79,500 | +500 | +0.6% | 9,271 |
| 2014/12/04 | 80,100 | 80,600 | 79,000 | 79,000 | -1,100 | -1.4% | 13,959 |
| 2014/12/03 | 80,200 | 80,800 | 79,800 | 80,100 | +100 | +0.1% | 12,222 |
| 2014/12/02 | 80,500 | 81,300 | 79,400 | 80,000 | +800 | +1% | 14,506 |
| 2014/12/01 | 77,700 | 80,300 | 77,700 | 79,200 | +2,000 | +2.6% | 16,941 |
| 2014/11/28 | 75,200 | 77,700 | 75,200 | 77,200 | +1,800 | +2.4% | 12,044 |
| 2014/11/27 | 75,800 | 76,900 | 75,000 | 75,400 | +200 | +0.3% | 9,674 |
| 2014/11/26 | 75,000 | 75,900 | 74,800 | 75,200 | ±0 | ±0% | 8,498 |
| 2014/11/25 | 75,400 | 75,900 | 74,500 | 75,200 | +100 | +0.1% | 10,964 |
| 2014/11/21 | 72,900 | 75,200 | 72,600 | 75,100 | +2,600 | +3.6% | 10,655 |
| 2014/11/20 | 72,200 | 73,500 | 72,100 | 72,500 | +200 | +0.3% | 9,468 |
| 2014/11/19 | 71,800 | 72,400 | 71,700 | 72,300 | ±0 | ±0% | 5,098 |
| 2014/11/18 | 72,000 | 72,600 | 71,400 | 72,300 | +400 | +0.6% | 7,158 |
| 2014/11/17 | 71,500 | 72,500 | 71,300 | 71,900 | +200 | +0.3% | 7,971 |
| 2014/11/14 | 71,300 | 72,200 | 71,300 | 71,700 | +400 | +0.6% | 6,560 |
2401～
2450
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
