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 |
|---|---|---|---|---|---|---|---|
| 2011/06/01 | 254,300 | 254,300 | 253,000 | 253,000 | -1,300 | -0.5% | 17 |
| 2011/05/31 | 253,000 | 254,600 | 252,700 | 254,300 | +1,500 | +0.6% | 37 |
| 2011/05/30 | 251,000 | 252,900 | 251,000 | 252,800 | +2,100 | +0.8% | 19 |
| 2011/05/27 | 250,600 | 251,300 | 250,200 | 250,700 | +200 | +0.1% | 32 |
| 2011/05/26 | 250,400 | 252,500 | 250,400 | 250,500 | +100 | ±0% | 30 |
| 2011/05/25 | 255,700 | 255,700 | 250,400 | 250,400 | -4,100 | -1.6% | 49 |
| 2011/05/24 | 256,000 | 256,000 | 250,000 | 254,500 | -1,000 | -0.4% | 106 |
| 2011/05/23 | 255,000 | 255,600 | 254,000 | 255,500 | +1,500 | +0.6% | 15 |
| 2011/05/20 | 255,300 | 256,000 | 254,000 | 254,000 | -1,300 | -0.5% | 45 |
| 2011/05/19 | 254,200 | 259,600 | 254,200 | 255,300 | +1,300 | +0.5% | 42 |
| 2011/05/18 | 254,000 | 257,200 | 253,700 | 254,000 | +300 | +0.1% | 30 |
| 2011/05/17 | 256,100 | 261,500 | 250,500 | 253,700 | -2,300 | -0.9% | 126 |
| 2011/05/16 | 256,600 | 261,700 | 254,600 | 256,000 | -600 | -0.2% | 103 |
| 2011/05/13 | 268,600 | 268,600 | 255,500 | 256,600 | -12,000 | -4.5% | 103 |
| 2011/05/12 | 270,000 | 270,000 | 268,600 | 268,600 | -1,500 | -0.6% | 45 |
| 2011/05/11 | 272,100 | 273,000 | 269,500 | 270,100 | -1,700 | -0.6% | 63 |
| 2011/05/10 | 276,700 | 278,400 | 271,800 | 271,800 | -7,200 | -2.6% | 48 |
| 2011/05/09 | 281,100 | 284,600 | 276,100 | 279,000 | -2,000 | -0.7% | 33 |
| 2011/05/06 | 282,000 | 282,000 | 281,000 | 281,000 | +500 | +0.2% | 36 |
| 2011/05/02 | 287,000 | 289,800 | 280,200 | 280,500 | -9,500 | -3.3% | 96 |
| 2011/04/28 | 289,900 | 292,100 | 289,900 | 290,000 | +100 | ±0% | 75 |
| 2011/04/27 | 285,000 | 289,900 | 285,000 | 289,900 | +1,100 | +0.4% | 62 |
| 2011/04/26 | 284,100 | 288,800 | 284,100 | 288,800 | +800 | +0.3% | 55 |
| 2011/04/25 | 285,000 | 288,500 | 282,200 | 288,000 | +2,500 | +0.9% | 73 |
| 2011/04/22 | 284,300 | 285,500 | 284,300 | 285,500 | -1,500 | -0.5% | 63 |
| 2011/04/21 | 285,900 | 288,000 | 283,900 | 287,000 | +1,100 | +0.4% | 79 |
| 2011/04/20 | 279,900 | 286,000 | 279,500 | 285,900 | +1,000 | +0.4% | 75 |
| 2011/04/19 | 278,300 | 284,900 | 270,000 | 284,900 | +3,900 | +1.4% | 102 |
| 2011/04/18 | 274,800 | 281,000 | 267,500 | 281,000 | +11,000 | +4.1% | 214 |
| 2011/04/15 | 277,300 | 278,000 | 268,900 | 270,000 | -18,900 | -6.5% | 440 |
| 2011/04/14 | 275,100 | 288,900 | 275,000 | 288,900 | +21,300 | +8% | 1,107 |
| 2011/04/13 | 262,000 | 268,000 | 262,000 | 267,600 | +5,200 | +2% | 268 |
| 2011/04/12 | 262,000 | 262,400 | 260,800 | 262,400 | -2,600 | -1% | 98 |
| 2011/04/11 | 258,000 | 265,000 | 257,000 | 265,000 | +7,000 | +2.7% | 184 |
| 2011/04/08 | 259,900 | 259,900 | 256,000 | 258,000 | -1,000 | -0.4% | 58 |
| 2011/04/07 | 252,100 | 259,500 | 252,100 | 259,000 | +7,000 | +2.8% | 258 |
| 2011/04/06 | 250,200 | 252,800 | 249,500 | 252,000 | +1,800 | +0.7% | 269 |
| 2011/04/05 | 250,200 | 251,000 | 250,000 | 250,200 | -700 | -0.3% | 125 |
| 2011/04/04 | 252,000 | 252,500 | 250,100 | 250,900 | -2,100 | -0.8% | 60 |
| 2011/04/01 | 248,000 | 253,000 | 243,600 | 253,000 | +4,200 | +1.7% | 148 |
| 2011/03/31 | 246,000 | 248,800 | 243,000 | 248,800 | +5,300 | +2.2% | 76 |
| 2011/03/30 | 243,000 | 245,000 | 241,100 | 243,500 | -1,600 | -0.7% | 73 |
| 2011/03/29 | 242,800 | 246,000 | 234,000 | 245,100 | -12,900 | -5% | 224 |
| 2011/03/28 | 258,000 | 259,000 | 253,000 | 258,000 | -1,900 | -0.7% | 206 |
| 2011/03/25 | 259,900 | 261,000 | 256,500 | 259,900 | +800 | +0.3% | 208 |
| 2011/03/24 | 256,000 | 260,900 | 255,100 | 259,100 | -1,900 | -0.7% | 148 |
| 2011/03/23 | 256,200 | 265,000 | 255,000 | 261,000 | +16,900 | +6.9% | 407 |
| 2011/03/22 | 237,400 | 245,000 | 235,300 | 244,100 | +16,700 | +7.3% | 175 |
| 2011/03/18 | 220,000 | 230,000 | 220,000 | 227,400 | +9,900 | +4.6% | 126 |
| 2011/03/17 | 206,000 | 218,800 | 193,000 | 217,500 | +5,700 | +2.7% | 161 |
3301～
3350
件表示中 / 3585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
