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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 24,050 | 24,150 | 24,010 | 24,090 | +170 | +0.7% | 9,026 |
| 2013/01/15 | 23,870 | 24,140 | 23,870 | 23,920 | +60 | +0.3% | 11,882 |
| 2013/01/11 | 24,000 | 24,000 | 23,770 | 23,860 | -40 | -0.2% | 4,702 |
| 2013/01/10 | 23,830 | 24,020 | 23,760 | 23,900 | +190 | +0.8% | 10,058 |
| 2013/01/09 | 23,610 | 23,740 | 23,410 | 23,710 | +40 | +0.2% | 9,227 |
| 2013/01/08 | 24,180 | 24,190 | 23,640 | 23,670 | -600 | -2.5% | 10,890 |
| 2013/01/07 | 24,200 | 24,300 | 24,060 | 24,270 | +100 | +0.4% | 9,278 |
| 2013/01/04 | 23,810 | 24,220 | 23,810 | 24,170 | +290 | +1.2% | 15,535 |
| 2012/12/28 | 23,850 | 23,940 | 23,470 | 23,880 | -60 | -0.3% | 12,703 |
| 2012/12/27 | 24,150 | 24,150 | 23,880 | 23,940 | -240 | -1% | 10,578 |
| 2012/12/26 | 23,980 | 24,270 | 23,900 | 24,180 | -930 | -3.7% | 13,393 |
| 2012/12/25 | 24,500 | 25,330 | 24,450 | 25,110 | +670 | +2.7% | 18,323 |
| 2012/12/21 | 24,270 | 24,440 | 24,240 | 24,440 | +240 | +1% | 9,639 |
| 2012/12/20 | 24,270 | 24,310 | 24,200 | 24,200 | -100 | -0.4% | 11,148 |
| 2012/12/19 | 24,140 | 24,340 | 24,140 | 24,300 | +190 | +0.8% | 18,717 |
| 2012/12/18 | 24,100 | 24,230 | 24,060 | 24,110 | +100 | +0.4% | 19,126 |
| 2012/12/17 | 24,000 | 24,040 | 23,950 | 24,010 | +60 | +0.3% | 6,072 |
| 2012/12/14 | 23,990 | 24,000 | 23,900 | 23,950 | -20 | -0.1% | 7,618 |
| 2012/12/13 | 23,800 | 23,970 | 23,750 | 23,970 | +200 | +0.8% | 6,183 |
| 2012/12/12 | 23,720 | 23,880 | 23,710 | 23,770 | +50 | +0.2% | 4,421 |
| 2012/12/11 | 23,990 | 23,990 | 23,700 | 23,720 | -260 | -1.1% | 7,988 |
| 2012/12/10 | 23,990 | 24,000 | 23,920 | 23,980 | -20 | -0.1% | 5,704 |
| 2012/12/07 | 24,000 | 24,000 | 23,950 | 24,000 | ±0 | ±0% | 3,282 |
| 2012/12/06 | 23,950 | 24,000 | 23,910 | 24,000 | ±0 | ±0% | 5,486 |
| 2012/12/05 | 23,990 | 24,050 | 23,920 | 24,000 | ±0 | ±0% | 5,076 |
| 2012/12/04 | 24,070 | 24,070 | 24,000 | 24,000 | ±0 | ±0% | 9,111 |
| 2012/12/03 | 24,080 | 24,090 | 23,990 | 24,000 | -90 | -0.4% | 7,280 |
| 2012/11/30 | 23,960 | 24,190 | 23,950 | 24,090 | +120 | +0.5% | 8,443 |
| 2012/11/29 | 23,970 | 23,990 | 23,860 | 23,970 | -20 | -0.1% | 5,918 |
| 2012/11/28 | 23,960 | 24,000 | 23,870 | 23,990 | +10 | ±0% | 7,120 |
| 2012/11/27 | 23,960 | 24,030 | 23,900 | 23,980 | +10 | ±0% | 7,124 |
| 2012/11/26 | 24,000 | 24,040 | 23,870 | 23,970 | -10 | ±0% | 6,783 |
| 2012/11/22 | 24,000 | 24,090 | 23,940 | 23,980 | -30 | -0.1% | 7,981 |
| 2012/11/21 | 23,600 | 24,050 | 23,580 | 24,010 | +440 | +1.9% | 13,145 |
| 2012/11/20 | 23,430 | 23,580 | 23,420 | 23,570 | +160 | +0.7% | 7,784 |
| 2012/11/19 | 23,050 | 23,540 | 23,020 | 23,410 | +340 | +1.5% | 9,179 |
| 2012/11/16 | 22,850 | 23,100 | 22,800 | 23,070 | +210 | +0.9% | 7,372 |
| 2012/11/15 | 22,570 | 22,860 | 22,500 | 22,860 | +270 | +1.2% | 6,928 |
| 2012/11/14 | 22,100 | 22,590 | 22,060 | 22,590 | +540 | +2.4% | 4,753 |
| 2012/11/13 | 22,400 | 22,470 | 22,010 | 22,050 | -350 | -1.6% | 8,273 |
| 2012/11/12 | 22,590 | 22,590 | 22,400 | 22,400 | -200 | -0.9% | 4,217 |
| 2012/11/09 | 22,580 | 22,600 | 22,460 | 22,600 | +10 | ±0% | 3,646 |
| 2012/11/08 | 22,600 | 22,600 | 22,450 | 22,590 | -20 | -0.1% | 5,647 |
| 2012/11/07 | 22,640 | 22,640 | 22,530 | 22,610 | +70 | +0.3% | 3,406 |
| 2012/11/06 | 22,660 | 22,700 | 22,520 | 22,540 | -130 | -0.6% | 5,528 |
| 2012/11/05 | 22,800 | 22,840 | 22,650 | 22,670 | -130 | -0.6% | 9,416 |
| 2012/11/02 | 22,800 | 22,800 | 22,710 | 22,800 | +20 | +0.1% | 5,519 |
| 2012/11/01 | 22,600 | 22,780 | 22,570 | 22,780 | +270 | +1.2% | 7,687 |
| 2012/10/31 | 22,620 | 22,680 | 22,500 | 22,510 | -110 | -0.5% | 7,117 |
| 2012/10/30 | 22,800 | 22,840 | 22,520 | 22,620 | -220 | -1% | 8,104 |
2901～
2950
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
