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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 267,600 | 267,600 | 264,500 | 265,100 | +1,000 | +0.4% | 59 |
| 2010/12/29 | 263,200 | 267,000 | 263,200 | 264,100 | +100 | ±0% | 96 |
| 2010/12/28 | 267,000 | 269,900 | 264,000 | 264,000 | -200 | -0.1% | 147 |
| 2010/12/27 | 262,000 | 268,500 | 262,000 | 264,200 | +200 | +0.1% | 110 |
| 2010/12/24 | 260,100 | 264,000 | 260,000 | 264,000 | +5,500 | +2.1% | 211 |
| 2010/12/22 | 256,600 | 258,500 | 256,000 | 258,500 | +5,300 | +2.1% | 90 |
| 2010/12/21 | 252,800 | 256,400 | 250,100 | 253,200 | +4,500 | +1.8% | 95 |
| 2010/12/20 | 252,200 | 253,000 | 248,200 | 248,700 | -8,500 | -3.3% | 244 |
| 2010/12/17 | 260,300 | 264,500 | 257,200 | 257,200 | -8,100 | -3.1% | 112 |
| 2010/12/16 | 268,000 | 268,500 | 256,000 | 265,300 | -2,700 | -1% | 183 |
| 2010/12/15 | 268,000 | 269,000 | 264,400 | 268,000 | +6,900 | +2.6% | 116 |
| 2010/12/14 | 260,000 | 262,000 | 259,300 | 261,100 | +1,800 | +0.7% | 99 |
| 2010/12/13 | 256,600 | 259,900 | 256,600 | 259,300 | +1,500 | +0.6% | 171 |
| 2010/12/10 | 259,900 | 259,900 | 255,800 | 257,800 | -1,200 | -0.5% | 97 |
| 2010/12/09 | 253,700 | 259,000 | 253,700 | 259,000 | +3,000 | +1.2% | 231 |
| 2010/12/08 | 255,000 | 256,500 | 255,000 | 256,000 | +1,000 | +0.4% | 145 |
| 2010/12/07 | 256,000 | 256,400 | 254,800 | 255,000 | -1,400 | -0.5% | 53 |
| 2010/12/06 | 255,800 | 256,400 | 254,500 | 256,400 | +1,700 | +0.7% | 96 |
| 2010/12/03 | 251,800 | 255,600 | 251,800 | 254,700 | +800 | +0.3% | 88 |
| 2010/12/02 | 255,000 | 257,000 | 251,300 | 253,900 | +3,900 | +1.6% | 262 |
| 2010/12/01 | 244,300 | 253,000 | 244,300 | 250,000 | +5,700 | +2.3% | 433 |
| 2010/11/30 | 243,900 | 244,800 | 241,700 | 244,300 | +4,100 | +1.7% | 343 |
| 2010/11/29 | 238,600 | 243,000 | 238,100 | 240,200 | +400 | +0.2% | 229 |
| 2010/11/26 | 234,900 | 239,900 | 234,100 | 239,800 | +5,500 | +2.3% | 340 |
| 2010/11/25 | 231,000 | 234,800 | 230,600 | 234,300 | +4,900 | +2.1% | 198 |
| 2010/11/24 | 226,300 | 231,800 | 226,200 | 229,400 | +2,100 | +0.9% | 223 |
| 2010/11/22 | 230,800 | 231,000 | 225,300 | 227,300 | -3,900 | -1.7% | 562 |
| 2010/11/19 | 235,100 | 236,800 | 230,000 | 231,200 | -3,300 | -1.4% | 367 |
| 2010/11/18 | 231,500 | 234,700 | 231,000 | 234,500 | +2,200 | +0.9% | 253 |
| 2010/11/17 | 236,100 | 237,400 | 229,600 | 232,300 | -5,600 | -2.4% | 504 |
| 2010/11/16 | 234,000 | 240,000 | 232,700 | 237,900 | -16,100 | -6.3% | 484 |
| 2010/11/15 | 252,800 | 254,000 | 252,200 | 254,000 | +1,100 | +0.4% | 35 |
| 2010/11/12 | 250,400 | 254,300 | 250,400 | 252,900 | +900 | +0.4% | 39 |
| 2010/11/11 | 252,600 | 252,600 | 250,100 | 252,000 | -700 | -0.3% | 52 |
| 2010/11/10 | 254,100 | 254,100 | 251,100 | 252,700 | +1,700 | +0.7% | 30 |
| 2010/11/09 | 252,900 | 254,700 | 251,000 | 251,000 | -3,900 | -1.5% | 55 |
| 2010/11/08 | 255,000 | 255,000 | 252,100 | 254,900 | -1,000 | -0.4% | 59 |
| 2010/11/05 | 255,000 | 255,900 | 250,300 | 255,900 | +900 | +0.4% | 117 |
| 2010/11/04 | 256,400 | 259,400 | 255,000 | 255,000 | -1,400 | -0.5% | 67 |
| 2010/11/02 | 256,400 | 256,400 | 252,500 | 256,400 | ±0 | ±0% | 55 |
| 2010/11/01 | 252,900 | 256,500 | 252,000 | 256,400 | +7,100 | +2.8% | 156 |
| 2010/10/29 | 247,000 | 250,500 | 246,500 | 249,300 | +2,300 | +0.9% | 49 |
| 2010/10/28 | 249,200 | 249,200 | 247,000 | 247,000 | +600 | +0.2% | 128 |
| 2010/10/27 | 243,400 | 246,900 | 242,900 | 246,400 | +4,800 | +2% | 93 |
| 2010/10/26 | 238,500 | 245,000 | 235,000 | 241,600 | +3,000 | +1.3% | 89 |
| 2010/10/25 | 241,000 | 241,500 | 236,000 | 238,600 | -2,000 | -0.8% | 74 |
| 2010/10/22 | 234,500 | 242,500 | 234,500 | 240,600 | +8,300 | +3.6% | 141 |
| 2010/10/21 | 226,600 | 233,200 | 226,600 | 232,300 | +5,700 | +2.5% | 124 |
| 2010/10/20 | 226,900 | 226,900 | 222,300 | 226,600 | -1,800 | -0.8% | 188 |
| 2010/10/19 | 227,000 | 229,000 | 226,000 | 228,400 | -3,600 | -1.6% | 171 |
3401～
3450
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
