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 |
---|---|---|---|---|---|---|---|
2012/10/05 | 21,750 | 21,770 | 21,620 | 21,700 | -120 | -0.5% | 5,089 |
2012/10/04 | 21,510 | 21,820 | 21,510 | 21,820 | +220 | +1% | 4,287 |
2012/10/03 | 21,560 | 21,680 | 21,500 | 21,600 | ±0 | ±0% | 5,398 |
2012/10/02 | 21,900 | 21,900 | 21,600 | 21,600 | -300 | -1.4% | 7,657 |
2012/10/01 | 21,950 | 22,000 | 21,730 | 21,900 | -100 | -0.5% | 7,604 |
2012/09/28 | 21,800 | 22,000 | 21,730 | 22,000 | +160 | +0.7% | 9,103 |
2012/09/27 | 21,460 | 21,900 | 21,450 | 21,840 | +400 | +1.9% | 11,480 |
2012/09/26 | 21,500 | 21,550 | 21,390 | 21,440 | -120 | -0.6% | 12,954 |
2012/09/25 | 21,350 | 21,560 | 21,330 | 21,560 | +210 | +1% | 9,819 |
2012/09/24 | 21,350 | 21,440 | 21,280 | 21,350 | -90 | -0.4% | 6,859 |
2012/09/21 | 21,450 | 21,450 | 21,310 | 21,440 | -10 | ±0% | 9,529 |
2012/09/20 | 21,400 | 21,480 | 21,270 | 21,450 | ±0 | ±0% | 10,583 |
2012/09/19 | 21,530 | 21,560 | 21,330 | 21,450 | -100 | -0.5% | 13,884 |
2012/09/18 | 21,690 | 21,690 | 21,360 | 21,550 | -180 | -0.8% | 10,379 |
2012/09/14 | 21,600 | 21,780 | 21,510 | 21,730 | +130 | +0.6% | 21,174 |
2012/09/13 | 21,450 | 21,670 | 21,260 | 21,600 | -320 | -1.5% | 45,724 |
2012/09/12 | 21,790 | 22,090 | 21,500 | 21,920 | +90 | +0.4% | 22,201 |
2012/09/11 | 21,850 | 21,850 | 21,550 | 21,830 | -80 | -0.4% | 7,486 |
2012/09/10 | 21,160 | 21,910 | 21,160 | 21,910 | +680 | +3.2% | 10,736 |
2012/09/07 | 21,150 | 21,300 | 21,070 | 21,230 | +170 | +0.8% | 10,227 |
2012/09/06 | 21,570 | 21,580 | 21,000 | 21,060 | -580 | -2.7% | 18,865 |
2012/09/05 | 21,630 | 21,660 | 21,570 | 21,640 | +10 | ±0% | 2,912 |
2012/09/04 | 21,600 | 21,660 | 21,590 | 21,630 | +40 | +0.2% | 5,432 |
2012/09/03 | 21,500 | 21,590 | 21,460 | 21,590 | +130 | +0.6% | 3,999 |
2012/08/31 | 21,310 | 21,470 | 21,260 | 21,460 | +60 | +0.3% | 5,289 |
2012/08/30 | 21,690 | 21,700 | 21,280 | 21,400 | -490 | -2.2% | 6,360 |
2012/08/29 | 21,800 | 21,950 | 21,600 | 21,890 | -270 | -1.2% | 8,313 |
2012/08/28 | 22,420 | 22,420 | 22,000 | 22,160 | -120 | -0.5% | 3,101 |
2012/08/27 | 21,920 | 22,300 | 21,840 | 22,280 | +550 | +2.5% | 7,537 |
2012/08/24 | 21,300 | 21,730 | 21,250 | 21,730 | +430 | +2% | 3,596 |
2012/08/23 | 21,270 | 21,390 | 21,260 | 21,300 | +30 | +0.1% | 2,535 |
2012/08/22 | 21,300 | 21,310 | 21,190 | 21,270 | -20 | -0.1% | 2,176 |
2012/08/21 | 21,090 | 21,350 | 21,090 | 21,290 | +210 | +1% | 980 |
2012/08/20 | 21,080 | 21,130 | 21,080 | 21,080 | -50 | -0.2% | 2,298 |
2012/08/17 | 21,070 | 21,130 | 21,070 | 21,130 | +70 | +0.3% | 2,142 |
2012/08/16 | 21,050 | 21,160 | 21,020 | 21,060 | -30 | -0.1% | 1,582 |
2012/08/15 | 21,110 | 21,180 | 21,090 | 21,090 | -80 | -0.4% | 1,656 |
2012/08/14 | 21,040 | 21,190 | 21,040 | 21,170 | +80 | +0.4% | 858 |
2012/08/13 | 21,160 | 21,180 | 21,000 | 21,090 | -60 | -0.3% | 1,768 |
2012/08/10 | 21,110 | 21,180 | 21,010 | 21,150 | +10 | ±0% | 2,551 |
2012/08/09 | 21,280 | 21,290 | 21,130 | 21,140 | -120 | -0.6% | 1,891 |
2012/08/08 | 21,440 | 21,440 | 21,250 | 21,260 | -130 | -0.6% | 1,568 |
2012/08/07 | 21,330 | 21,390 | 21,210 | 21,390 | +60 | +0.3% | 1,435 |
2012/08/06 | 21,250 | 21,370 | 21,170 | 21,330 | +80 | +0.4% | 2,324 |
2012/08/03 | 21,170 | 21,250 | 21,020 | 21,250 | +60 | +0.3% | 2,329 |
2012/08/02 | 21,210 | 21,220 | 21,040 | 21,190 | +60 | +0.3% | 1,423 |
2012/08/01 | 21,000 | 21,190 | 20,940 | 21,130 | +200 | +1% | 1,507 |
2012/07/31 | 21,050 | 21,100 | 20,800 | 20,930 | -50 | -0.2% | 3,598 |
2012/07/30 | 21,400 | 21,400 | 20,980 | 20,980 | -280 | -1.3% | 2,409 |
2012/07/27 | 21,200 | 21,420 | 21,190 | 21,260 | +170 | +0.8% | 2,950 |
2951~
3000
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