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 |
|---|---|---|---|---|---|---|---|
| 2012/03/01 | 221,900 | 223,400 | 216,700 | 219,900 | -2,000 | -0.9% | 205 |
| 2012/02/29 | 221,000 | 223,000 | 220,400 | 221,900 | +1,500 | +0.7% | 392 |
| 2012/02/28 | 219,100 | 223,400 | 219,000 | 220,400 | -600 | -0.3% | 261 |
| 2012/02/27 | 219,800 | 222,000 | 217,500 | 221,000 | +4,900 | +2.3% | 374 |
| 2012/02/24 | 212,500 | 216,900 | 211,500 | 216,100 | +3,600 | +1.7% | 239 |
| 2012/02/23 | 208,400 | 212,500 | 208,400 | 212,500 | +5,500 | +2.7% | 218 |
| 2012/02/22 | 208,500 | 210,000 | 207,000 | 207,000 | -900 | -0.4% | 75 |
| 2012/02/21 | 209,000 | 209,000 | 206,500 | 207,900 | +1,200 | +0.6% | 79 |
| 2012/02/20 | 208,200 | 209,700 | 206,400 | 206,700 | +2,400 | +1.2% | 122 |
| 2012/02/17 | 201,000 | 205,000 | 200,500 | 204,300 | +3,900 | +1.9% | 200 |
| 2012/02/16 | 200,000 | 200,600 | 200,000 | 200,400 | +800 | +0.4% | 39 |
| 2012/02/15 | 200,000 | 201,000 | 199,600 | 199,600 | +100 | +0.1% | 112 |
| 2012/02/14 | 200,000 | 200,400 | 199,500 | 199,500 | -500 | -0.3% | 89 |
| 2012/02/13 | 200,000 | 200,500 | 199,500 | 200,000 | -600 | -0.3% | 69 |
| 2012/02/10 | 200,100 | 200,600 | 199,600 | 200,600 | +500 | +0.2% | 43 |
| 2012/02/09 | 201,000 | 201,000 | 199,400 | 200,100 | +100 | +0.1% | 62 |
| 2012/02/08 | 199,800 | 200,900 | 199,800 | 200,000 | +300 | +0.2% | 36 |
| 2012/02/07 | 199,400 | 200,400 | 199,000 | 199,700 | +300 | +0.2% | 38 |
| 2012/02/06 | 199,100 | 200,500 | 198,300 | 199,400 | +300 | +0.2% | 84 |
| 2012/02/03 | 198,000 | 200,500 | 198,000 | 199,100 | +100 | +0.1% | 49 |
| 2012/02/02 | 200,500 | 200,500 | 197,400 | 199,000 | +400 | +0.2% | 54 |
| 2012/02/01 | 199,000 | 200,500 | 198,600 | 198,600 | +400 | +0.2% | 36 |
| 2012/01/31 | 198,600 | 200,900 | 198,200 | 198,200 | -400 | -0.2% | 59 |
| 2012/01/30 | 198,100 | 199,600 | 198,100 | 198,600 | +500 | +0.3% | 25 |
| 2012/01/27 | 200,400 | 200,400 | 198,100 | 198,100 | -800 | -0.4% | 71 |
| 2012/01/26 | 198,500 | 199,000 | 198,500 | 198,900 | +600 | +0.3% | 38 |
| 2012/01/25 | 198,400 | 199,200 | 198,300 | 198,300 | ±0 | ±0% | 47 |
| 2012/01/24 | 198,900 | 202,900 | 198,300 | 198,300 | +800 | +0.4% | 64 |
| 2012/01/23 | 195,600 | 198,500 | 195,600 | 197,500 | -600 | -0.3% | 92 |
| 2012/01/20 | 197,700 | 199,000 | 197,100 | 198,100 | +1,000 | +0.5% | 100 |
| 2012/01/19 | 198,500 | 198,900 | 197,100 | 197,100 | -1,800 | -0.9% | 40 |
| 2012/01/18 | 198,500 | 199,400 | 198,400 | 198,900 | +200 | +0.1% | 29 |
| 2012/01/17 | 200,000 | 200,000 | 198,700 | 198,700 | ±0 | ±0% | 51 |
| 2012/01/16 | 200,000 | 200,000 | 198,200 | 198,700 | -5,300 | -2.6% | 67 |
| 2012/01/13 | 192,200 | 204,000 | 192,200 | 204,000 | +8,900 | +4.6% | 107 |
| 2012/01/12 | 198,500 | 198,500 | 194,200 | 195,100 | -3,600 | -1.8% | 37 |
| 2012/01/11 | 200,000 | 200,000 | 198,700 | 198,700 | -1,400 | -0.7% | 49 |
| 2012/01/10 | 201,900 | 203,900 | 200,100 | 200,100 | -700 | -0.3% | 80 |
| 2012/01/06 | 197,900 | 200,800 | 197,000 | 200,800 | +2,800 | +1.4% | 87 |
| 2012/01/05 | 196,500 | 198,000 | 194,700 | 198,000 | +1,400 | +0.7% | 43 |
| 2012/01/04 | 192,600 | 197,000 | 192,600 | 196,600 | +4,600 | +2.4% | 162 |
| 2011/12/30 | 190,900 | 192,500 | 190,800 | 192,000 | -2,300 | -1.2% | 53 |
| 2011/12/29 | 194,400 | 194,400 | 189,600 | 194,300 | +300 | +0.2% | 124 |
| 2011/12/28 | 190,200 | 194,500 | 189,600 | 194,000 | +4,000 | +2.1% | 109 |
| 2011/12/27 | 187,800 | 190,000 | 186,800 | 190,000 | +2,700 | +1.4% | 158 |
| 2011/12/26 | 185,000 | 187,800 | 184,000 | 187,300 | +2,300 | +1.2% | 429 |
| 2011/12/22 | 181,000 | 185,000 | 180,700 | 185,000 | +4,000 | +2.2% | 58 |
| 2011/12/21 | 181,000 | 182,300 | 180,600 | 181,000 | +700 | +0.4% | 101 |
| 2011/12/20 | 183,400 | 183,400 | 180,300 | 180,300 | -400 | -0.2% | 70 |
| 2011/12/19 | 181,600 | 183,500 | 180,500 | 180,700 | -900 | -0.5% | 56 |
3101～
3150
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
