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 |
---|---|---|---|---|---|---|---|
2013/05/22 | 38,300 | 38,850 | 36,800 | 38,550 | +250 | +0.7% | 13,235 |
2013/05/21 | 39,600 | 39,600 | 38,000 | 38,300 | -1,300 | -3.3% | 14,380 |
2013/05/20 | 39,700 | 39,800 | 38,800 | 39,600 | +600 | +1.5% | 25,884 |
2013/05/17 | 36,950 | 39,500 | 36,750 | 39,000 | +2,650 | +7.3% | 32,076 |
2013/05/16 | 35,000 | 37,750 | 34,350 | 36,350 | +2,050 | +6% | 24,057 |
2013/05/15 | 34,500 | 34,900 | 33,500 | 34,300 | -200 | -0.6% | 31,331 |
2013/05/14 | 35,100 | 35,800 | 32,500 | 34,500 | -1,300 | -3.6% | 36,014 |
2013/05/13 | 36,550 | 38,650 | 35,400 | 35,800 | -1,300 | -3.5% | 40,676 |
2013/05/10 | 38,500 | 38,800 | 36,450 | 37,100 | -1,700 | -4.4% | 34,547 |
2013/05/09 | 39,700 | 40,000 | 38,550 | 38,800 | -1,300 | -3.2% | 29,343 |
2013/05/08 | 40,100 | 40,500 | 39,850 | 40,100 | -350 | -0.9% | 18,207 |
2013/05/07 | 41,150 | 41,500 | 40,100 | 40,450 | -650 | -1.6% | 15,237 |
2013/05/02 | 41,450 | 41,450 | 40,700 | 41,100 | -200 | -0.5% | 17,267 |
2013/05/01 | 41,200 | 41,500 | 40,100 | 41,300 | +100 | +0.2% | 7,895 |
2013/04/30 | 40,000 | 41,450 | 39,700 | 41,200 | +700 | +1.7% | 18,355 |
2013/04/26 | 41,950 | 42,000 | 40,200 | 40,500 | -1,350 | -3.2% | 30,831 |
2013/04/25 | 41,900 | 41,950 | 41,350 | 41,850 | -50 | -0.1% | 18,793 |
2013/04/24 | 41,900 | 42,050 | 41,050 | 41,900 | +300 | +0.7% | 17,271 |
2013/04/23 | 42,000 | 42,100 | 41,100 | 41,600 | -300 | -0.7% | 12,219 |
2013/04/22 | 42,150 | 42,250 | 41,800 | 41,900 | -50 | -0.1% | 22,810 |
2013/04/19 | 42,000 | 42,200 | 41,400 | 41,950 | +450 | +1.1% | 27,785 |
2013/04/18 | 41,000 | 42,300 | 40,800 | 41,500 | -900 | -2.1% | 65,893 |
2013/04/17 | 42,850 | 43,250 | 42,100 | 42,400 | -450 | -1.1% | 51,643 |
2013/04/16 | 42,700 | 43,450 | 42,200 | 42,850 | -550 | -1.3% | 37,645 |
2013/04/15 | 44,500 | 44,500 | 43,100 | 43,400 | -1,500 | -3.3% | 35,751 |
2013/04/12 | 42,550 | 45,450 | 42,500 | 44,900 | +1,850 | +4.3% | 27,547 |
2013/04/11 | 43,500 | 43,700 | 41,850 | 43,050 | +200 | +0.5% | 29,308 |
2013/04/10 | 42,500 | 43,550 | 42,150 | 42,850 | -100 | -0.2% | 17,044 |
2013/04/09 | 45,000 | 45,700 | 42,900 | 42,950 | -1,950 | -4.3% | 18,874 |
2013/04/08 | 42,300 | 44,950 | 42,300 | 44,900 | +2,650 | +6.3% | 23,304 |
2013/04/05 | 41,900 | 42,950 | 40,850 | 42,250 | +2,450 | +6.2% | 38,941 |
2013/04/04 | 37,650 | 40,400 | 36,800 | 39,800 | +1,650 | +4.3% | 18,588 |
2013/04/03 | 39,100 | 40,500 | 37,850 | 38,150 | +1,650 | +4.5% | 24,587 |
2013/04/02 | 34,500 | 37,400 | 34,100 | 36,500 | -100 | -0.3% | 16,283 |
2013/04/01 | 39,500 | 40,000 | 36,500 | 36,600 | -2,750 | -7% | 11,259 |
2013/03/29 | 40,000 | 40,150 | 37,000 | 39,350 | -1,550 | -3.8% | 15,022 |
2013/03/28 | 41,700 | 42,000 | 39,350 | 40,900 | -50 | -0.1% | 18,871 |
2013/03/27 | 39,000 | 41,950 | 39,000 | 40,950 | +2,050 | +5.3% | 15,567 |
2013/03/26 | 38,550 | 38,900 | 37,850 | 38,900 | +1,050 | +2.8% | 10,819 |
2013/03/25 | 37,000 | 39,400 | 36,800 | 37,850 | +2,150 | +6% | 17,553 |
2013/03/22 | 34,950 | 35,950 | 34,800 | 35,700 | +750 | +2.1% | 9,236 |
2013/03/21 | 34,400 | 34,950 | 34,300 | 34,950 | +1,250 | +3.7% | 8,628 |
2013/03/19 | 34,250 | 34,950 | 33,350 | 33,700 | -350 | -1% | 8,331 |
2013/03/18 | 34,700 | 34,750 | 34,050 | 34,050 | -350 | -1% | 6,157 |
2013/03/15 | 33,800 | 34,550 | 33,500 | 34,400 | +900 | +2.7% | 9,883 |
2013/03/14 | 32,600 | 33,650 | 32,550 | 33,500 | +950 | +2.9% | 10,619 |
2013/03/13 | 32,300 | 32,850 | 32,100 | 32,550 | +150 | +0.5% | 4,717 |
2013/03/12 | 32,450 | 32,750 | 32,100 | 32,400 | -200 | -0.6% | 5,876 |
2013/03/11 | 31,900 | 32,700 | 31,900 | 32,600 | +700 | +2.2% | 5,634 |
2013/03/08 | 32,350 | 32,600 | 31,800 | 31,900 | -700 | -2.1% | 7,900 |
2801~
2850
件表示中 / 3571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