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 |
|---|---|---|---|---|---|---|---|
| 2014/10/23 | 66,200 | 66,400 | 65,400 | 66,000 | -200 | -0.3% | 4,440 |
| 2014/10/22 | 66,400 | 66,600 | 65,600 | 66,200 | -100 | -0.2% | 7,892 |
| 2014/10/21 | 66,300 | 66,700 | 65,300 | 66,300 | ±0 | ±0% | 8,133 |
| 2014/10/20 | 64,500 | 66,300 | 64,400 | 66,300 | +2,800 | +4.4% | 11,377 |
| 2014/10/17 | 64,100 | 65,100 | 63,400 | 63,500 | -900 | -1.4% | 11,043 |
| 2014/10/16 | 63,400 | 65,000 | 63,200 | 64,400 | -1,000 | -1.5% | 9,769 |
| 2014/10/15 | 65,200 | 65,900 | 64,800 | 65,400 | +200 | +0.3% | 8,468 |
| 2014/10/14 | 65,000 | 65,300 | 64,000 | 65,200 | -600 | -0.9% | 9,439 |
| 2014/10/10 | 65,000 | 66,300 | 65,000 | 65,800 | ±0 | ±0% | 9,324 |
| 2014/10/09 | 66,500 | 67,100 | 65,800 | 65,800 | -1,800 | -2.7% | 11,598 |
| 2014/10/08 | 66,200 | 67,600 | 65,300 | 67,600 | +1,400 | +2.1% | 14,445 |
| 2014/10/07 | 67,100 | 67,700 | 66,100 | 66,200 | -1,400 | -2.1% | 10,803 |
| 2014/10/06 | 66,700 | 68,000 | 66,600 | 67,600 | +1,300 | +2% | 14,156 |
| 2014/10/03 | 66,700 | 66,800 | 65,300 | 66,300 | +600 | +0.9% | 10,169 |
| 2014/10/02 | 66,200 | 66,500 | 65,600 | 65,700 | -1,500 | -2.2% | 12,457 |
| 2014/10/01 | 67,000 | 67,200 | 66,000 | 67,200 | +400 | +0.6% | 16,089 |
| 2014/09/30 | 66,000 | 67,000 | 65,300 | 66,800 | +600 | +0.9% | 28,078 |
| 2014/09/29 | 64,200 | 66,200 | 63,700 | 66,200 | +2,400 | +3.8% | 21,520 |
| 2014/09/26 | 63,700 | 64,000 | 63,500 | 63,800 | +200 | +0.3% | 9,968 |
| 2014/09/25 | 63,100 | 63,900 | 62,800 | 63,600 | +900 | +1.4% | 11,170 |
| 2014/09/24 | 63,100 | 63,100 | 62,600 | 62,700 | +200 | +0.3% | 10,320 |
| 2014/09/22 | 61,900 | 62,900 | 61,800 | 62,500 | +900 | +1.5% | 11,993 |
| 2014/09/19 | 62,400 | 62,600 | 61,100 | 61,600 | -1,000 | -1.6% | 24,999 |
| 2014/09/18 | 62,300 | 63,000 | 62,300 | 62,600 | +100 | +0.2% | 5,410 |
| 2014/09/17 | 62,500 | 62,900 | 62,200 | 62,500 | -300 | -0.5% | 11,649 |
| 2014/09/16 | 63,900 | 63,900 | 62,700 | 62,800 | -900 | -1.4% | 12,800 |
| 2014/09/12 | 64,500 | 64,500 | 63,100 | 63,700 | -700 | -1.1% | 15,409 |
| 2014/09/11 | 63,600 | 64,400 | 62,700 | 64,400 | +900 | +1.4% | 28,912 |
| 2014/09/10 | 61,600 | 63,500 | 61,500 | 63,500 | +1,100 | +1.8% | 101,302 |
| 2014/09/09 | 63,000 | 63,200 | 62,100 | 62,400 | -800 | -1.3% | 34,808 |
| 2014/09/08 | 63,400 | 63,700 | 63,100 | 63,200 | -600 | -0.9% | 14,066 |
| 2014/09/05 | 64,700 | 64,800 | 63,100 | 63,800 | -500 | -0.8% | 28,953 |
| 2014/09/04 | 64,000 | 64,800 | 63,800 | 64,300 | +600 | +0.9% | 23,099 |
| 2014/09/03 | 62,500 | 63,800 | 62,500 | 63,700 | +200 | +0.3% | 49,085 |
| 2014/09/02 | 64,100 | 65,300 | 63,500 | 63,500 | +100 | +0.2% | 23,429 |
| 2014/09/01 | 62,300 | 64,100 | 62,300 | 63,400 | +500 | +0.8% | 10,250 |
| 2014/08/29 | 62,900 | 63,500 | 62,200 | 62,900 | -600 | -0.9% | 10,629 |
| 2014/08/28 | 62,700 | 63,700 | 62,500 | 63,500 | -200 | -0.3% | 8,658 |
| 2014/08/27 | 64,800 | 64,800 | 62,800 | 63,700 | -700 | -1.1% | 9,236 |
| 2014/08/26 | 64,200 | 65,000 | 64,000 | 64,400 | +800 | +1.3% | 11,936 |
| 2014/08/25 | 63,000 | 64,100 | 62,900 | 63,600 | +500 | +0.8% | 11,467 |
| 2014/08/22 | 62,100 | 63,100 | 61,700 | 63,100 | +1,300 | +2.1% | 12,702 |
| 2014/08/21 | 60,000 | 61,900 | 59,700 | 61,800 | +1,300 | +2.1% | 18,342 |
| 2014/08/20 | 59,900 | 60,500 | 59,500 | 60,500 | +1,100 | +1.9% | 10,191 |
| 2014/08/19 | 60,000 | 60,200 | 59,000 | 59,400 | ±0 | ±0% | 12,666 |
| 2014/08/18 | 60,000 | 60,000 | 59,000 | 59,400 | -1,100 | -1.8% | 14,262 |
| 2014/08/15 | 58,000 | 60,500 | 57,500 | 60,500 | +3,100 | +5.4% | 23,508 |
| 2014/08/14 | 56,100 | 57,400 | 56,100 | 57,400 | +1,300 | +2.3% | 6,078 |
| 2014/08/13 | 56,800 | 57,200 | 56,100 | 56,100 | ±0 | ±0% | 8,367 |
| 2014/08/12 | 55,900 | 56,500 | 55,800 | 56,100 | +100 | +0.2% | 5,553 |
2451～
2500
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
