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 |
|---|---|---|---|---|---|---|---|
| 2013/08/02 | 39,100 | 39,550 | 38,850 | 39,150 | +50 | +0.1% | 7,447 |
| 2013/08/01 | 37,800 | 39,400 | 37,800 | 39,100 | +1,350 | +3.6% | 12,284 |
| 2013/07/31 | 37,300 | 38,200 | 37,300 | 37,750 | -200 | -0.5% | 7,113 |
| 2013/07/30 | 38,100 | 38,400 | 37,750 | 37,950 | -200 | -0.5% | 7,547 |
| 2013/07/29 | 37,800 | 38,400 | 37,750 | 38,150 | +150 | +0.4% | 6,906 |
| 2013/07/26 | 37,800 | 38,200 | 37,550 | 38,000 | +200 | +0.5% | 3,639 |
| 2013/07/25 | 38,000 | 38,500 | 37,800 | 37,800 | -200 | -0.5% | 8,950 |
| 2013/07/24 | 38,500 | 38,500 | 37,900 | 38,000 | -350 | -0.9% | 3,419 |
| 2013/07/23 | 38,000 | 38,650 | 38,000 | 38,350 | +500 | +1.3% | 5,014 |
| 2013/07/22 | 37,550 | 38,300 | 37,500 | 37,850 | ±0 | ±0% | 3,236 |
| 2013/07/19 | 38,250 | 38,400 | 37,650 | 37,850 | -650 | -1.7% | 5,899 |
| 2013/07/18 | 38,050 | 38,500 | 38,050 | 38,500 | +500 | +1.3% | 2,562 |
| 2013/07/17 | 37,850 | 38,300 | 37,850 | 38,000 | -500 | -1.3% | 3,464 |
| 2013/07/16 | 38,200 | 38,500 | 38,200 | 38,500 | +350 | +0.9% | 4,495 |
| 2013/07/12 | 37,950 | 38,450 | 36,850 | 38,150 | +200 | +0.5% | 8,982 |
| 2013/07/11 | 37,250 | 37,950 | 36,950 | 37,950 | +250 | +0.7% | 6,789 |
| 2013/07/10 | 37,250 | 37,850 | 37,200 | 37,700 | +550 | +1.5% | 5,217 |
| 2013/07/09 | 37,250 | 37,800 | 36,950 | 37,150 | -50 | -0.1% | 4,853 |
| 2013/07/08 | 38,000 | 38,000 | 37,200 | 37,200 | -900 | -2.4% | 4,376 |
| 2013/07/05 | 37,750 | 38,300 | 37,500 | 38,100 | -200 | -0.5% | 6,035 |
| 2013/07/04 | 37,250 | 38,300 | 37,250 | 38,300 | +350 | +0.9% | 7,332 |
| 2013/07/03 | 37,900 | 38,050 | 37,100 | 37,950 | +650 | +1.7% | 7,083 |
| 2013/07/02 | 38,000 | 38,000 | 37,200 | 37,300 | -350 | -0.9% | 4,350 |
| 2013/07/01 | 37,650 | 38,000 | 36,850 | 37,650 | +150 | +0.4% | 8,174 |
| 2013/06/28 | 37,000 | 37,500 | 36,300 | 37,500 | +800 | +2.2% | 9,832 |
| 2013/06/27 | 35,350 | 36,850 | 34,600 | 36,700 | +1,350 | +3.8% | 7,977 |
| 2013/06/26 | 34,850 | 35,550 | 34,300 | 35,350 | +200 | +0.6% | 6,577 |
| 2013/06/25 | 35,100 | 35,350 | 33,900 | 35,150 | -300 | -0.8% | 8,356 |
| 2013/06/24 | 35,900 | 35,950 | 35,250 | 35,450 | -600 | -1.7% | 4,804 |
| 2013/06/21 | 34,300 | 36,050 | 33,950 | 36,050 | +1,100 | +3.1% | 5,986 |
| 2013/06/20 | 34,700 | 35,000 | 34,400 | 34,950 | -150 | -0.4% | 4,093 |
| 2013/06/19 | 36,150 | 36,150 | 35,100 | 35,100 | -1,100 | -3% | 4,751 |
| 2013/06/18 | 35,000 | 36,200 | 34,450 | 36,200 | +1,250 | +3.6% | 7,236 |
| 2013/06/17 | 35,500 | 35,850 | 34,500 | 34,950 | -600 | -1.7% | 6,113 |
| 2013/06/14 | 33,950 | 36,150 | 33,800 | 35,550 | +900 | +2.6% | 19,494 |
| 2013/06/13 | 34,750 | 35,050 | 33,850 | 34,650 | -100 | -0.3% | 6,895 |
| 2013/06/12 | 34,550 | 35,200 | 33,900 | 34,750 | -500 | -1.4% | 10,211 |
| 2013/06/11 | 34,800 | 35,900 | 34,450 | 35,250 | +950 | +2.8% | 10,995 |
| 2013/06/10 | 35,350 | 35,700 | 33,650 | 34,300 | -550 | -1.6% | 14,336 |
| 2013/06/07 | 33,000 | 35,750 | 33,000 | 34,850 | +150 | +0.4% | 14,330 |
| 2013/06/06 | 36,000 | 36,200 | 33,900 | 34,700 | -2,300 | -6.2% | 22,022 |
| 2013/06/05 | 37,900 | 37,900 | 36,100 | 37,000 | -900 | -2.4% | 18,410 |
| 2013/06/04 | 38,250 | 39,000 | 36,250 | 37,900 | -1,050 | -2.7% | 17,964 |
| 2013/06/03 | 39,500 | 39,500 | 38,000 | 38,950 | -700 | -1.8% | 11,952 |
| 2013/05/31 | 38,000 | 39,650 | 37,700 | 39,650 | +2,200 | +5.9% | 22,833 |
| 2013/05/30 | 37,500 | 38,350 | 36,400 | 37,450 | -750 | -2% | 16,233 |
| 2013/05/29 | 37,750 | 39,000 | 36,550 | 38,200 | +750 | +2% | 14,809 |
| 2013/05/28 | 38,000 | 38,350 | 36,500 | 37,450 | -550 | -1.4% | 10,238 |
| 2013/05/27 | 35,850 | 38,500 | 35,850 | 38,000 | +1,450 | +4% | 13,168 |
| 2013/05/24 | 37,500 | 38,900 | 34,450 | 36,550 | -1,450 | -3.8% | 17,519 |
2751～
2800
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
