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 |
|---|---|---|---|---|---|---|---|
| 2014/05/30 | 47,750 | 48,150 | 47,450 | 47,450 | -200 | -0.4% | 7,855 |
| 2014/05/29 | 47,650 | 47,950 | 47,300 | 47,650 | ±0 | ±0% | 5,208 |
| 2014/05/28 | 47,250 | 48,000 | 47,250 | 47,650 | +400 | +0.8% | 8,869 |
| 2014/05/27 | 46,850 | 47,400 | 46,700 | 47,250 | +550 | +1.2% | 5,127 |
| 2014/05/26 | 47,400 | 47,400 | 46,700 | 46,700 | -350 | -0.7% | 5,361 |
| 2014/05/23 | 46,700 | 47,400 | 46,700 | 47,050 | -200 | -0.4% | 7,033 |
| 2014/05/22 | 46,750 | 47,400 | 46,700 | 47,250 | +500 | +1.1% | 6,238 |
| 2014/05/21 | 46,300 | 46,750 | 46,250 | 46,750 | +600 | +1.3% | 4,526 |
| 2014/05/20 | 46,000 | 46,400 | 45,850 | 46,150 | +150 | +0.3% | 2,871 |
| 2014/05/19 | 46,700 | 46,800 | 45,900 | 46,000 | -550 | -1.2% | 5,243 |
| 2014/05/16 | 46,350 | 47,000 | 46,150 | 46,550 | -100 | -0.2% | 5,907 |
| 2014/05/15 | 46,100 | 46,900 | 46,050 | 46,650 | +450 | +1% | 6,407 |
| 2014/05/14 | 46,300 | 46,700 | 46,100 | 46,200 | +300 | +0.7% | 3,734 |
| 2014/05/13 | 45,500 | 46,150 | 45,500 | 45,900 | +450 | +1% | 6,279 |
| 2014/05/12 | 45,500 | 45,600 | 45,200 | 45,450 | +50 | +0.1% | 5,912 |
| 2014/05/09 | 45,350 | 45,850 | 45,250 | 45,400 | +50 | +0.1% | 5,827 |
| 2014/05/08 | 45,950 | 46,100 | 45,300 | 45,350 | -600 | -1.3% | 11,353 |
| 2014/05/07 | 46,650 | 46,750 | 45,900 | 45,950 | -700 | -1.5% | 7,781 |
| 2014/05/02 | 46,900 | 47,250 | 46,500 | 46,650 | -200 | -0.4% | 6,837 |
| 2014/05/01 | 47,250 | 47,400 | 46,800 | 46,850 | -200 | -0.4% | 3,506 |
| 2014/04/30 | 46,700 | 47,200 | 46,450 | 47,050 | +350 | +0.7% | 6,597 |
| 2014/04/28 | 46,950 | 47,100 | 46,300 | 46,700 | -500 | -1.1% | 8,018 |
| 2014/04/25 | 47,400 | 47,500 | 47,100 | 47,200 | -300 | -0.6% | 9,203 |
| 2014/04/24 | 47,100 | 47,500 | 47,100 | 47,500 | +500 | +1.1% | 8,490 |
| 2014/04/23 | 47,450 | 47,650 | 46,700 | 47,000 | -450 | -0.9% | 9,620 |
| 2014/04/22 | 47,400 | 47,550 | 46,750 | 47,450 | +750 | +1.6% | 7,305 |
| 2014/04/21 | 47,450 | 47,600 | 46,700 | 46,700 | -750 | -1.6% | 5,124 |
| 2014/04/18 | 46,850 | 47,600 | 46,800 | 47,450 | +900 | +1.9% | 6,234 |
| 2014/04/17 | 45,800 | 46,650 | 45,800 | 46,550 | +1,050 | +2.3% | 8,642 |
| 2014/04/16 | 45,300 | 45,800 | 44,950 | 45,500 | -300 | -0.7% | 16,205 |
| 2014/04/15 | 45,850 | 46,200 | 45,700 | 45,800 | +100 | +0.2% | 6,583 |
| 2014/04/14 | 46,200 | 46,200 | 45,450 | 45,700 | -500 | -1.1% | 14,206 |
| 2014/04/11 | 46,750 | 47,250 | 45,900 | 46,200 | -800 | -1.7% | 9,944 |
| 2014/04/10 | 47,150 | 47,800 | 46,950 | 47,000 | -200 | -0.4% | 4,464 |
| 2014/04/09 | 47,400 | 48,250 | 46,950 | 47,200 | -900 | -1.9% | 5,043 |
| 2014/04/08 | 47,600 | 48,150 | 47,050 | 48,100 | +450 | +0.9% | 9,848 |
| 2014/04/07 | 47,800 | 48,200 | 47,600 | 47,650 | -150 | -0.3% | 4,453 |
| 2014/04/04 | 47,800 | 48,200 | 47,750 | 47,800 | -350 | -0.7% | 4,701 |
| 2014/04/03 | 48,300 | 48,450 | 47,800 | 48,150 | +150 | +0.3% | 6,597 |
| 2014/04/02 | 48,250 | 48,750 | 47,600 | 48,000 | ±0 | ±0% | 11,291 |
| 2014/04/01 | 47,900 | 49,400 | 47,350 | 48,000 | +900 | +1.9% | 12,732 |
| 2014/03/31 | 47,200 | 47,600 | 47,000 | 47,100 | +100 | +0.2% | 7,458 |
| 2014/03/28 | 47,200 | 47,650 | 46,800 | 47,000 | -450 | -0.9% | 6,342 |
| 2014/03/27 | 47,650 | 47,700 | 46,850 | 47,450 | +400 | +0.9% | 9,302 |
| 2014/03/26 | 46,950 | 47,800 | 46,800 | 47,050 | +350 | +0.7% | 9,781 |
| 2014/03/25 | 47,250 | 48,350 | 46,650 | 46,700 | +50 | +0.1% | 6,955 |
| 2014/03/24 | 46,950 | 48,000 | 46,600 | 46,650 | -300 | -0.6% | 6,771 |
| 2014/03/20 | 47,650 | 48,200 | 46,700 | 46,950 | -650 | -1.4% | 8,574 |
| 2014/03/19 | 49,150 | 49,200 | 47,600 | 47,600 | -850 | -1.8% | 7,915 |
| 2014/03/18 | 47,800 | 48,700 | 47,500 | 48,450 | +750 | +1.6% | 4,362 |
2551～
2600
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
