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 |
|---|---|---|---|---|---|---|---|
| 2011/12/16 | 181,200 | 183,000 | 181,200 | 181,600 | +400 | +0.2% | 59 |
| 2011/12/15 | 181,700 | 183,500 | 181,200 | 181,200 | -500 | -0.3% | 63 |
| 2011/12/14 | 182,500 | 184,000 | 181,600 | 181,700 | -1,800 | -1% | 99 |
| 2011/12/13 | 183,500 | 184,500 | 183,400 | 183,500 | -500 | -0.3% | 46 |
| 2011/12/12 | 184,800 | 187,000 | 184,000 | 184,000 | -300 | -0.2% | 41 |
| 2011/12/09 | 187,000 | 190,000 | 181,500 | 184,300 | -2,800 | -1.5% | 152 |
| 2011/12/08 | 189,800 | 189,800 | 187,000 | 187,100 | -2,700 | -1.4% | 37 |
| 2011/12/07 | 189,900 | 189,900 | 185,600 | 189,800 | -100 | -0.1% | 58 |
| 2011/12/06 | 189,600 | 190,000 | 187,100 | 189,900 | +2,100 | +1.1% | 30 |
| 2011/12/05 | 187,000 | 188,800 | 187,000 | 187,800 | +200 | +0.1% | 28 |
| 2011/12/02 | 190,000 | 190,000 | 187,600 | 187,600 | -2,400 | -1.3% | 9 |
| 2011/12/01 | 187,300 | 190,000 | 184,900 | 190,000 | +3,700 | +2% | 57 |
| 2011/11/30 | 183,800 | 186,300 | 183,500 | 186,300 | +2,300 | +1.3% | 42 |
| 2011/11/29 | 180,000 | 184,000 | 179,800 | 184,000 | +3,900 | +2.2% | 96 |
| 2011/11/28 | 180,000 | 180,300 | 178,100 | 180,100 | -300 | -0.2% | 42 |
| 2011/11/25 | 180,200 | 180,800 | 178,600 | 180,400 | -600 | -0.3% | 70 |
| 2011/11/24 | 183,800 | 183,800 | 180,500 | 181,000 | -2,800 | -1.5% | 44 |
| 2011/11/22 | 181,400 | 184,000 | 180,200 | 183,800 | -5,300 | -2.8% | 168 |
| 2011/11/21 | 190,000 | 191,200 | 189,100 | 189,100 | -2,000 | -1% | 32 |
| 2011/11/18 | 190,500 | 191,100 | 188,600 | 191,100 | +700 | +0.4% | 60 |
| 2011/11/17 | 190,900 | 191,500 | 190,000 | 190,400 | -300 | -0.2% | 35 |
| 2011/11/16 | 194,400 | 194,400 | 190,600 | 190,700 | -3,400 | -1.8% | 43 |
| 2011/11/15 | 195,800 | 195,800 | 191,100 | 194,100 | -1,700 | -0.9% | 50 |
| 2011/11/14 | 193,500 | 195,800 | 193,500 | 195,800 | +3,700 | +1.9% | 70 |
| 2011/11/11 | 191,000 | 193,800 | 191,000 | 192,100 | +900 | +0.5% | 39 |
| 2011/11/10 | 192,400 | 192,400 | 191,000 | 191,200 | -2,500 | -1.3% | 60 |
| 2011/11/09 | 190,500 | 194,700 | 190,200 | 193,700 | +3,600 | +1.9% | 70 |
| 2011/11/08 | 194,600 | 194,800 | 190,100 | 190,100 | -4,500 | -2.3% | 66 |
| 2011/11/07 | 196,000 | 196,600 | 194,600 | 194,600 | -1,400 | -0.7% | 35 |
| 2011/11/04 | 193,000 | 196,600 | 193,000 | 196,000 | +3,400 | +1.8% | 113 |
| 2011/11/02 | 195,000 | 196,000 | 190,500 | 192,600 | -4,200 | -2.1% | 68 |
| 2011/11/01 | 196,000 | 197,100 | 195,000 | 196,800 | +2,200 | +1.1% | 62 |
| 2011/10/31 | 195,400 | 198,000 | 194,400 | 194,600 | +200 | +0.1% | 97 |
| 2011/10/28 | 189,400 | 194,400 | 189,400 | 194,400 | +5,600 | +3% | 103 |
| 2011/10/27 | 187,100 | 188,800 | 186,900 | 188,800 | +1,900 | +1% | 22 |
| 2011/10/26 | 186,200 | 187,100 | 186,200 | 186,900 | -1,200 | -0.6% | 39 |
| 2011/10/25 | 191,000 | 191,000 | 187,000 | 188,100 | +1,100 | +0.6% | 129 |
| 2011/10/24 | 184,400 | 188,800 | 183,800 | 187,000 | +4,800 | +2.6% | 83 |
| 2011/10/21 | 183,700 | 184,000 | 182,200 | 182,200 | -2,400 | -1.3% | 102 |
| 2011/10/20 | 187,500 | 187,500 | 183,500 | 184,600 | -1,400 | -0.8% | 77 |
| 2011/10/19 | 186,900 | 190,000 | 185,200 | 186,000 | -700 | -0.4% | 65 |
| 2011/10/18 | 187,900 | 190,300 | 186,100 | 186,700 | -2,400 | -1.3% | 76 |
| 2011/10/17 | 189,200 | 190,500 | 189,000 | 189,100 | +1,100 | +0.6% | 101 |
| 2011/10/14 | 190,200 | 191,000 | 188,000 | 188,000 | -1,200 | -0.6% | 76 |
| 2011/10/13 | 185,500 | 189,400 | 185,500 | 189,200 | +4,000 | +2.2% | 134 |
| 2011/10/12 | 185,300 | 189,000 | 185,200 | 185,200 | +200 | +0.1% | 66 |
| 2011/10/11 | 185,500 | 187,800 | 184,000 | 185,000 | +2,900 | +1.6% | 86 |
| 2011/10/07 | 184,900 | 185,000 | 178,600 | 182,100 | +700 | +0.4% | 160 |
| 2011/10/06 | 181,200 | 184,700 | 181,200 | 181,400 | +1,300 | +0.7% | 45 |
| 2011/10/05 | 184,100 | 185,300 | 180,000 | 180,100 | -8,000 | -4.3% | 217 |
3151～
3200
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
