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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 219,200 | 222,000 | 219,200 | 222,000 | +2,900 | +1.3% | 67 |
| 2010/08/04 | 219,500 | 221,000 | 217,900 | 219,100 | -400 | -0.2% | 66 |
| 2010/08/03 | 221,000 | 222,100 | 218,300 | 219,500 | -1,500 | -0.7% | 84 |
| 2010/08/02 | 220,000 | 221,000 | 216,200 | 221,000 | +1,300 | +0.6% | 99 |
| 2010/07/30 | 218,500 | 219,900 | 214,000 | 219,700 | -300 | -0.1% | 126 |
| 2010/07/29 | 220,500 | 223,900 | 220,000 | 220,000 | -1,200 | -0.5% | 115 |
| 2010/07/28 | 220,000 | 223,900 | 220,000 | 221,200 | +1,200 | +0.5% | 183 |
| 2010/07/27 | 223,600 | 224,400 | 210,000 | 220,000 | -2,100 | -0.9% | 216 |
| 2010/07/26 | 225,000 | 228,000 | 220,000 | 222,100 | +100 | ±0% | 356 |
| 2010/07/23 | 218,800 | 224,000 | 218,200 | 222,000 | +3,100 | +1.4% | 210 |
| 2010/07/22 | 218,600 | 218,900 | 216,700 | 218,900 | +2,900 | +1.3% | 63 |
| 2010/07/21 | 213,000 | 216,400 | 213,000 | 216,000 | +3,100 | +1.5% | 64 |
| 2010/07/20 | 208,700 | 214,600 | 208,700 | 212,900 | +4,200 | +2% | 108 |
| 2010/07/16 | 206,200 | 208,700 | 205,000 | 208,700 | +700 | +0.3% | 91 |
| 2010/07/15 | 203,900 | 208,000 | 203,000 | 208,000 | +4,500 | +2.2% | 237 |
| 2010/07/14 | 203,900 | 204,000 | 203,000 | 203,500 | -400 | -0.2% | 95 |
| 2010/07/13 | 203,000 | 204,000 | 202,500 | 203,900 | +2,500 | +1.2% | 84 |
| 2010/07/12 | 202,600 | 202,600 | 201,300 | 201,400 | +200 | +0.1% | 35 |
| 2010/07/09 | 200,200 | 201,900 | 200,200 | 201,200 | -300 | -0.1% | 15 |
| 2010/07/08 | 200,100 | 202,300 | 200,100 | 201,500 | +1,400 | +0.7% | 33 |
| 2010/07/07 | 199,500 | 201,000 | 199,000 | 200,100 | +600 | +0.3% | 80 |
| 2010/07/06 | 199,900 | 201,000 | 198,100 | 199,500 | -300 | -0.2% | 85 |
| 2010/07/05 | 200,000 | 200,000 | 198,700 | 199,800 | -200 | -0.1% | 65 |
| 2010/07/02 | 200,000 | 200,100 | 199,900 | 200,000 | ±0 | ±0% | 41 |
| 2010/07/01 | 198,000 | 204,000 | 193,200 | 200,000 | +5,000 | +2.6% | 210 |
| 2010/06/30 | 198,000 | 198,000 | 193,000 | 195,000 | -3,000 | -1.5% | 90 |
| 2010/06/29 | 198,700 | 199,100 | 198,000 | 198,000 | -700 | -0.4% | 18 |
| 2010/06/28 | 199,900 | 200,000 | 197,500 | 198,700 | -1,200 | -0.6% | 37 |
| 2010/06/25 | 202,100 | 202,100 | 199,700 | 199,900 | -4,100 | -2% | 60 |
| 2010/06/24 | 204,900 | 205,000 | 202,100 | 204,000 | -300 | -0.1% | 103 |
| 2010/06/23 | 199,600 | 204,300 | 197,500 | 204,300 | +5,200 | +2.6% | 146 |
| 2010/06/22 | 200,600 | 200,600 | 198,200 | 199,100 | -500 | -0.3% | 86 |
| 2010/06/21 | 196,900 | 199,900 | 195,000 | 199,600 | +5,600 | +2.9% | 102 |
| 2010/06/18 | 194,800 | 194,800 | 192,600 | 194,000 | -900 | -0.5% | 48 |
| 2010/06/17 | 194,500 | 195,000 | 194,000 | 194,900 | +400 | +0.2% | 66 |
| 2010/06/16 | 192,900 | 194,600 | 191,100 | 194,500 | +3,400 | +1.8% | 55 |
| 2010/06/15 | 194,300 | 195,000 | 191,100 | 191,100 | -3,200 | -1.6% | 47 |
| 2010/06/14 | 194,800 | 196,000 | 194,300 | 194,300 | -500 | -0.3% | 35 |
| 2010/06/11 | 192,600 | 194,800 | 192,500 | 194,800 | +3,800 | +2% | 77 |
| 2010/06/10 | 190,000 | 191,000 | 189,000 | 191,000 | +2,000 | +1.1% | 29 |
| 2010/06/09 | 191,500 | 191,800 | 187,800 | 189,000 | -2,500 | -1.3% | 126 |
| 2010/06/08 | 190,000 | 192,000 | 189,700 | 191,500 | -1,900 | -1% | 130 |
| 2010/06/07 | 195,000 | 196,000 | 191,000 | 193,400 | -5,200 | -2.6% | 232 |
| 2010/06/04 | 199,300 | 199,900 | 198,600 | 198,600 | +100 | +0.1% | 86 |
| 2010/06/03 | 199,500 | 199,800 | 198,500 | 198,500 | ±0 | ±0% | 157 |
| 2010/06/02 | 198,000 | 198,500 | 197,500 | 198,500 | +500 | +0.3% | 26 |
| 2010/06/01 | 198,800 | 198,900 | 197,100 | 198,000 | +2,100 | +1.1% | 146 |
| 2010/05/31 | 196,800 | 199,500 | 195,300 | 195,900 | -200 | -0.1% | 131 |
| 2010/05/28 | 198,500 | 198,800 | 193,700 | 196,100 | +3,700 | +1.9% | 162 |
| 2010/05/27 | 191,000 | 195,000 | 191,000 | 192,400 | -1,600 | -0.8% | 55 |
3501～
3550
件表示中 / 3586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
