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 |
|---|---|---|---|---|---|---|---|
| 2024/04/03 | 78,100 | 78,400 | 76,900 | 77,400 | -1,300 | -1.7% | 14,460 |
| 2024/04/02 | 80,200 | 80,200 | 77,900 | 78,700 | -900 | -1.1% | 12,799 |
| 2024/04/01 | 80,200 | 81,200 | 79,400 | 79,600 | -100 | -0.1% | 12,913 |
| 2024/03/29 | 79,200 | 79,700 | 78,500 | 79,700 | +400 | +0.5% | 14,014 |
| 2024/03/28 | 80,700 | 81,100 | 79,100 | 79,300 | -900 | -1.1% | 12,836 |
| 2024/03/27 | 80,700 | 81,000 | 79,300 | 80,200 | -100 | -0.1% | 17,136 |
| 2024/03/26 | 80,500 | 80,800 | 79,600 | 80,300 | ±0 | ±0% | 15,520 |
| 2024/03/25 | 79,800 | 81,100 | 79,800 | 80,300 | -500 | -0.6% | 13,517 |
| 2024/03/22 | 79,600 | 81,000 | 79,200 | 80,800 | +1,800 | +2.3% | 25,574 |
| 2024/03/21 | 78,600 | 79,200 | 77,700 | 79,000 | +1,100 | +1.4% | 23,406 |
| 2024/03/19 | 77,600 | 79,200 | 77,600 | 77,900 | +600 | +0.8% | 29,397 |
| 2024/03/18 | 77,200 | 78,100 | 76,700 | 77,300 | +100 | +0.1% | 17,893 |
| 2024/03/15 | 76,000 | 77,800 | 75,800 | 77,200 | +1,700 | +2.3% | 40,037 |
| 2024/03/14 | 74,200 | 75,500 | 74,100 | 75,500 | +1,700 | +2.3% | 15,829 |
| 2024/03/13 | 74,700 | 74,800 | 73,400 | 73,800 | -800 | -1.1% | 12,579 |
| 2024/03/12 | 74,600 | 74,800 | 73,300 | 74,600 | +600 | +0.8% | 12,614 |
| 2024/03/11 | 74,800 | 74,900 | 73,400 | 74,000 | -1,000 | -1.3% | 10,828 |
| 2024/03/08 | 73,600 | 76,200 | 73,600 | 75,000 | +800 | +1.1% | 21,887 |
| 2024/03/07 | 75,100 | 75,500 | 73,600 | 74,200 | -800 | -1.1% | 15,844 |
| 2024/03/06 | 75,300 | 75,500 | 74,100 | 75,000 | +600 | +0.8% | 16,947 |
| 2024/03/05 | 74,300 | 74,800 | 73,600 | 74,400 | +800 | +1.1% | 18,369 |
| 2024/03/04 | 72,700 | 74,600 | 72,500 | 73,600 | +1,900 | +2.6% | 26,254 |
| 2024/03/01 | 72,600 | 72,900 | 71,500 | 71,700 | -900 | -1.2% | 23,710 |
| 2024/02/29 | 74,900 | 75,100 | 72,100 | 72,600 | -2,300 | -3.1% | 32,948 |
| 2024/02/28 | 76,000 | 76,300 | 74,900 | 74,900 | -700 | -0.9% | 16,167 |
| 2024/02/27 | 74,800 | 76,500 | 74,600 | 75,600 | +1,500 | +2% | 30,562 |
| 2024/02/26 | 74,600 | 75,200 | 73,800 | 74,100 | +300 | +0.4% | 21,313 |
| 2024/02/22 | 73,200 | 74,900 | 73,000 | 73,800 | +500 | +0.7% | 30,897 |
| 2024/02/21 | 73,000 | 73,600 | 72,300 | 73,300 | +800 | +1.1% | 15,895 |
| 2024/02/20 | 73,200 | 73,300 | 72,100 | 72,500 | -700 | -1% | 12,055 |
| 2024/02/19 | 73,000 | 73,200 | 72,300 | 73,200 | +200 | +0.3% | 12,639 |
| 2024/02/16 | 73,200 | 73,600 | 71,900 | 73,000 | +500 | +0.7% | 19,362 |
| 2024/02/15 | 74,100 | 74,100 | 71,900 | 72,500 | -1,700 | -2.3% | 19,877 |
| 2024/02/14 | 74,600 | 74,800 | 73,800 | 74,200 | -400 | -0.5% | 12,524 |
| 2024/02/13 | 73,700 | 74,600 | 73,500 | 74,600 | +1,800 | +2.5% | 17,007 |
| 2024/02/09 | 73,300 | 73,300 | 72,500 | 72,800 | +200 | +0.3% | 10,676 |
| 2024/02/08 | 72,500 | 73,300 | 72,400 | 72,600 | +400 | +0.6% | 9,057 |
| 2024/02/07 | 73,100 | 73,500 | 72,200 | 72,200 | -800 | -1.1% | 12,044 |
| 2024/02/06 | 74,700 | 74,800 | 72,900 | 73,000 | -1,200 | -1.6% | 17,538 |
| 2024/02/05 | 75,000 | 75,400 | 74,100 | 74,200 | -800 | -1.1% | 20,937 |
| 2024/02/02 | 75,600 | 75,800 | 74,600 | 75,000 | +100 | +0.1% | 19,966 |
| 2024/02/01 | 75,100 | 75,800 | 74,400 | 74,900 | -1,000 | -1.3% | 19,843 |
| 2024/01/31 | 76,400 | 77,100 | 75,700 | 75,900 | -300 | -0.4% | 25,747 |
| 2024/01/30 | 76,800 | 76,800 | 75,600 | 76,200 | -100 | -0.1% | 14,637 |
| 2024/01/29 | 75,800 | 76,700 | 75,600 | 76,300 | +300 | +0.4% | 17,386 |
| 2024/01/26 | 75,900 | 76,200 | 75,000 | 76,000 | +700 | +0.9% | 14,538 |
| 2024/01/25 | 75,300 | 75,700 | 74,500 | 75,300 | -300 | -0.4% | 21,055 |
| 2024/01/24 | 75,700 | 78,000 | 75,000 | 75,600 | +1,200 | +1.6% | 39,341 |
| 2024/01/23 | 74,200 | 75,000 | 73,800 | 74,400 | +700 | +0.9% | 30,291 |
| 2024/01/22 | 72,700 | 73,900 | 72,200 | 73,700 | +1,100 | +1.5% | 22,850 |
251～
300
件表示中 / 3678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
