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 |
---|---|---|---|---|---|---|---|
2012/08/16 | 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 |
2012/07/26 | 20,620 | 21,180 | 20,600 | 21,090 | +340 | +1.6% | 3,284 |
2012/07/25 | 20,550 | 21,080 | 20,450 | 20,750 | +30 | +0.1% | 2,643 |
2012/07/24 | 20,800 | 20,850 | 20,610 | 20,720 | -180 | -0.9% | 1,823 |
2012/07/23 | 21,100 | 21,190 | 20,900 | 20,900 | -240 | -1.1% | 2,233 |
2012/07/20 | 21,190 | 21,200 | 21,030 | 21,140 | +30 | +0.1% | 1,690 |
2012/07/19 | 21,200 | 21,270 | 21,110 | 21,110 | +10 | ±0% | 2,120 |
2012/07/18 | 21,380 | 21,380 | 21,100 | 21,100 | -170 | -0.8% | 1,970 |
2012/07/17 | 21,200 | 21,400 | 21,100 | 21,270 | +130 | +0.6% | 2,000 |
2012/07/13 | 21,190 | 21,250 | 21,090 | 21,140 | -90 | -0.4% | 1,277 |
2012/07/12 | 21,060 | 21,260 | 21,060 | 21,230 | +160 | +0.8% | 1,890 |
2012/07/11 | 21,210 | 21,220 | 21,040 | 21,070 | +40 | +0.2% | 1,611 |
2012/07/10 | 21,230 | 21,480 | 21,030 | 21,030 | -190 | -0.9% | 2,949 |
2012/07/09 | 21,400 | 21,490 | 21,220 | 21,220 | +20 | +0.1% | 3,664 |
2012/07/06 | 21,270 | 21,430 | 21,110 | 21,200 | -270 | -1.3% | 2,652 |
2012/07/05 | 21,250 | 21,470 | 20,960 | 21,470 | +220 | +1% | 4,786 |
2012/07/04 | 21,490 | 21,490 | 21,220 | 21,250 | +50 | +0.2% | 2,030 |
2012/07/03 | 21,550 | 21,550 | 21,200 | 21,200 | -300 | -1.4% | 3,134 |
2012/07/02 | 21,500 | 21,560 | 21,440 | 21,500 | +250 | +1.2% | 2,570 |
2012/06/29 | 21,100 | 21,520 | 21,050 | 21,250 | -20 | -0.1% | 4,485 |
2012/06/28 | 21,000 | 21,400 | 21,000 | 21,270 | +310 | +1.5% | 1,347 |
2012/06/27 | 20,550 | 20,970 | 20,550 | 20,960 | +170 | +0.8% | 1,061 |
2012/06/26 | 21,000 | 21,000 | 20,510 | 20,790 | -280 | -1.3% | 3,423 |
2012/06/25 | 21,490 | 21,500 | 21,010 | 21,070 | -430 | -2% | 3,249 |
2012/06/22 | 21,030 | 21,500 | 20,760 | 21,500 | ±0 | ±0% | 4,874 |
2012/06/21 | 21,600 | 21,670 | 21,340 | 21,500 | -300 | -1.4% | 3,273 |
2012/06/20 | 21,500 | 21,800 | 21,470 | 21,800 | +460 | +2.2% | 2,959 |
2012/06/19 | 21,000 | 21,350 | 20,800 | 21,340 | +320 | +1.5% | 2,023 |
2012/06/18 | 20,700 | 21,160 | 20,690 | 21,020 | +370 | +1.8% | 3,733 |
2012/06/15 | 20,470 | 20,670 | 20,460 | 20,650 | +180 | +0.9% | 1,558 |
2012/06/14 | 20,480 | 20,490 | 20,360 | 20,470 | +50 | +0.2% | 2,039 |
2012/06/13 | 20,420 | 20,500 | 20,400 | 20,420 | ±0 | ±0% | 1,321 |
2012/06/12 | 20,490 | 20,490 | 20,310 | 20,420 | -50 | -0.2% | 2,094 |
2012/06/11 | 20,480 | 20,520 | 20,320 | 20,470 | +170 | +0.8% | 3,169 |
2012/06/08 | 20,500 | 20,500 | 20,160 | 20,300 | -80 | -0.4% | 6,284 |
2012/06/07 | 20,000 | 20,380 | 20,000 | 20,380 | +640 | +3.2% | 6,890 |
3001~
3050
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