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 |
|---|---|---|---|---|---|---|---|
| 2012/07/26 | 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 |
| 2012/06/06 | 19,760 | 19,970 | 19,600 | 19,740 | -70 | -0.4% | 5,804 |
| 2012/06/05 | 18,900 | 19,830 | 18,900 | 19,810 | +1,660 | +9.1% | 5,034 |
| 2012/06/04 | 19,500 | 19,520 | 18,130 | 18,150 | -1,710 | -8.6% | 7,073 |
| 2012/06/01 | 20,230 | 20,400 | 19,770 | 19,860 | -490 | -2.4% | 6,955 |
| 2012/05/31 | 19,890 | 20,350 | 19,700 | 20,350 | +460 | +2.3% | 12,695 |
| 2012/05/30 | 19,980 | 19,980 | 19,810 | 19,890 | -10 | -0.1% | 2,797 |
| 2012/05/29 | 19,900 | 19,940 | 19,770 | 19,900 | -10 | -0.1% | 1,501 |
| 2012/05/28 | 20,130 | 20,130 | 19,730 | 19,910 | -90 | -0.5% | 3,096 |
| 2012/05/25 | 20,080 | 20,350 | 19,890 | 20,000 | +90 | +0.5% | 4,620 |
| 2012/05/24 | 19,800 | 20,030 | 19,760 | 19,910 | +200 | +1% | 8,252 |
| 2012/05/23 | 20,020 | 20,040 | 19,510 | 19,710 | -310 | -1.5% | 4,499 |
| 2012/05/22 | 19,750 | 20,040 | 19,690 | 20,020 | +270 | +1.4% | 4,869 |
| 2012/05/21 | 19,400 | 19,750 | 19,220 | 19,750 | +560 | +2.9% | 5,627 |
| 2012/05/18 | 19,080 | 19,340 | 19,000 | 19,190 | -290 | -1.5% | 2,376 |
| 2012/05/17 | 19,000 | 19,500 | 18,970 | 19,480 | +240 | +1.2% | 4,548 |
3001～
3050
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
