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 |
|---|---|---|---|---|---|---|---|
| 2011/03/16 | 207,000 | 227,700 | 207,000 | 211,800 | +7,000 | +3.4% | 371 |
| 2011/03/15 | 220,000 | 220,000 | 176,100 | 204,800 | -21,300 | -9.4% | 420 |
| 2011/03/14 | 211,700 | 237,200 | 211,700 | 226,100 | -35,600 | -13.6% | 498 |
| 2011/03/11 | 265,000 | 265,900 | 261,700 | 261,700 | -3,600 | -1.4% | 129 |
| 2011/03/10 | 266,500 | 267,000 | 265,000 | 265,300 | -900 | -0.3% | 53 |
| 2011/03/09 | 267,000 | 269,600 | 266,100 | 266,200 | -800 | -0.3% | 106 |
| 2011/03/08 | 269,000 | 269,000 | 267,000 | 267,000 | -300 | -0.1% | 57 |
| 2011/03/07 | 271,000 | 271,000 | 267,300 | 267,300 | -3,700 | -1.4% | 101 |
| 2011/03/04 | 270,000 | 273,000 | 267,600 | 271,000 | +1,000 | +0.4% | 115 |
| 2011/03/03 | 270,700 | 271,600 | 267,400 | 270,000 | -800 | -0.3% | 81 |
| 2011/03/02 | 271,800 | 271,900 | 267,100 | 270,800 | -1,000 | -0.4% | 131 |
| 2011/03/01 | 268,400 | 272,000 | 267,900 | 271,800 | +3,000 | +1.1% | 90 |
| 2011/02/28 | 270,000 | 270,000 | 266,000 | 268,800 | +1,300 | +0.5% | 99 |
| 2011/02/25 | 263,500 | 267,500 | 262,500 | 267,500 | +5,000 | +1.9% | 135 |
| 2011/02/24 | 259,800 | 264,600 | 259,300 | 262,500 | +2,400 | +0.9% | 102 |
| 2011/02/23 | 259,900 | 261,200 | 259,300 | 260,100 | +200 | +0.1% | 49 |
| 2011/02/22 | 261,800 | 261,800 | 259,000 | 259,900 | -1,000 | -0.4% | 85 |
| 2011/02/21 | 259,800 | 261,100 | 258,000 | 260,900 | +3,300 | +1.3% | 36 |
| 2011/02/18 | 259,400 | 259,400 | 256,500 | 257,600 | +1,800 | +0.7% | 64 |
| 2011/02/17 | 255,500 | 256,500 | 254,400 | 255,800 | +800 | +0.3% | 33 |
| 2011/02/16 | 252,000 | 255,000 | 249,000 | 255,000 | +5,100 | +2% | 82 |
| 2011/02/15 | 252,900 | 252,900 | 249,500 | 249,900 | -3,300 | -1.3% | 94 |
| 2011/02/14 | 258,000 | 258,000 | 253,000 | 253,200 | -4,800 | -1.9% | 67 |
| 2011/02/10 | 261,000 | 261,000 | 258,000 | 258,000 | -1,900 | -0.7% | 17 |
| 2011/02/09 | 261,000 | 262,000 | 258,500 | 259,900 | -1,000 | -0.4% | 62 |
| 2011/02/08 | 262,600 | 263,000 | 260,000 | 260,900 | -600 | -0.2% | 41 |
| 2011/02/07 | 263,700 | 263,700 | 260,400 | 261,500 | -1,300 | -0.5% | 41 |
| 2011/02/04 | 260,400 | 264,000 | 260,400 | 262,800 | +600 | +0.2% | 45 |
| 2011/02/03 | 261,500 | 264,700 | 260,800 | 262,200 | +700 | +0.3% | 58 |
| 2011/02/02 | 264,800 | 264,800 | 261,400 | 261,500 | -800 | -0.3% | 27 |
| 2011/02/01 | 264,600 | 264,600 | 260,500 | 262,300 | +2,400 | +0.9% | 26 |
| 2011/01/31 | 258,500 | 259,900 | 256,000 | 259,900 | +1,400 | +0.5% | 51 |
| 2011/01/28 | 261,000 | 262,200 | 257,300 | 258,500 | -3,700 | -1.4% | 102 |
| 2011/01/27 | 261,400 | 262,400 | 260,500 | 262,200 | +1,100 | +0.4% | 81 |
| 2011/01/26 | 266,700 | 266,700 | 261,100 | 261,100 | -3,900 | -1.5% | 26 |
| 2011/01/25 | 263,700 | 265,000 | 263,700 | 265,000 | +1,300 | +0.5% | 16 |
| 2011/01/24 | 258,000 | 264,000 | 255,000 | 263,700 | +3,600 | +1.4% | 182 |
| 2011/01/21 | 265,000 | 267,600 | 260,100 | 260,100 | -4,900 | -1.8% | 90 |
| 2011/01/20 | 260,700 | 267,800 | 260,700 | 265,000 | -100 | ±0% | 58 |
| 2011/01/19 | 258,800 | 265,100 | 256,500 | 265,100 | +3,600 | +1.4% | 100 |
| 2011/01/18 | 267,200 | 267,400 | 260,800 | 261,500 | -8,200 | -3% | 83 |
| 2011/01/17 | 274,500 | 277,000 | 266,000 | 269,700 | -1,300 | -0.5% | 88 |
| 2011/01/14 | 277,900 | 277,900 | 271,000 | 271,000 | -6,000 | -2.2% | 71 |
| 2011/01/13 | 279,500 | 279,500 | 272,500 | 277,000 | ±0 | ±0% | 62 |
| 2011/01/12 | 272,500 | 279,000 | 272,400 | 277,000 | +4,500 | +1.7% | 102 |
| 2011/01/11 | 270,000 | 272,500 | 269,900 | 272,500 | +2,600 | +1% | 47 |
| 2011/01/07 | 275,000 | 275,000 | 268,000 | 269,900 | -5,100 | -1.9% | 153 |
| 2011/01/06 | 274,900 | 275,000 | 270,000 | 275,000 | +1,500 | +0.5% | 263 |
| 2011/01/05 | 271,800 | 273,500 | 268,500 | 273,500 | +5,300 | +2% | 162 |
| 2011/01/04 | 267,500 | 272,900 | 266,900 | 268,200 | +3,100 | +1.2% | 129 |
3351～
3400
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
