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 |
|---|---|---|---|---|---|---|---|
| 2010/05/25 | 199,800 | 199,800 | 193,100 | 194,000 | -5,800 | -2.9% | 320 |
| 2010/05/24 | 200,700 | 202,000 | 196,600 | 199,800 | -700 | -0.3% | 156 |
| 2010/05/21 | 199,900 | 200,800 | 198,400 | 200,500 | -4,400 | -2.1% | 180 |
| 2010/05/20 | 209,300 | 209,300 | 204,100 | 204,900 | +500 | +0.2% | 108 |
| 2010/05/19 | 202,500 | 205,000 | 200,100 | 204,400 | +1,400 | +0.7% | 253 |
| 2010/05/18 | 207,100 | 214,400 | 203,000 | 203,000 | +500 | +0.2% | 682 |
| 2010/05/17 | 202,000 | 204,000 | 200,100 | 202,500 | -100 | ±0% | 230 |
| 2010/05/14 | 199,800 | 203,000 | 199,000 | 202,600 | +2,700 | +1.4% | 159 |
| 2010/05/13 | 196,100 | 199,900 | 193,100 | 199,900 | +7,800 | +4.1% | 170 |
| 2010/05/12 | 190,300 | 197,500 | 190,300 | 192,100 | +1,800 | +0.9% | 145 |
| 2010/05/11 | 195,100 | 200,000 | 190,300 | 190,300 | -3,200 | -1.7% | 169 |
| 2010/05/10 | 192,400 | 196,900 | 190,400 | 193,500 | +1,100 | +0.6% | 126 |
| 2010/05/07 | 189,000 | 194,800 | 183,100 | 192,400 | -4,100 | -2.1% | 606 |
| 2010/05/06 | 190,500 | 200,000 | 190,000 | 196,500 | -5,500 | -2.7% | 331 |
| 2010/04/30 | 196,800 | 204,300 | 196,800 | 202,000 | +13,200 | +7% | 463 |
| 2010/04/28 | 180,000 | 192,500 | 180,000 | 188,800 | +9,800 | +5.5% | 484 |
| 2010/04/27 | 178,900 | 179,500 | 177,400 | 179,000 | -500 | -0.3% | 235 |
| 2010/04/26 | 178,900 | 179,500 | 170,900 | 179,500 | +700 | +0.4% | 307 |
| 2010/04/23 | 179,200 | 179,300 | 175,700 | 178,800 | -400 | -0.2% | 210 |
| 2010/04/22 | 178,700 | 180,200 | 178,700 | 179,200 | +2,400 | +1.4% | 572 |
| 2010/04/21 | 177,500 | 178,700 | 175,300 | 176,800 | -1,900 | -1.1% | 154 |
| 2010/04/20 | 159,600 | 181,800 | 159,600 | 178,700 | +19,600 | +12.3% | 491 |
| 2010/04/19 | 160,000 | 161,000 | 158,000 | 159,100 | -600 | -0.4% | 116 |
| 2010/04/16 | 159,000 | 159,700 | 158,000 | 159,700 | +2,600 | +1.7% | 140 |
| 2010/04/15 | 157,000 | 157,200 | 156,100 | 157,100 | +300 | +0.2% | 173 |
| 2010/04/14 | 150,300 | 157,000 | 150,300 | 156,800 | +6,800 | +4.5% | 133 |
| 2010/04/13 | 149,500 | 150,200 | 148,900 | 150,000 | +700 | +0.5% | 110 |
| 2010/04/12 | 148,200 | 150,500 | 148,200 | 149,300 | +2,100 | +1.4% | 171 |
| 2010/04/09 | 146,300 | 148,300 | 145,700 | 147,200 | +600 | +0.4% | 114 |
| 2010/04/08 | 145,500 | 147,500 | 145,500 | 146,600 | -800 | -0.5% | 116 |
| 2010/04/07 | 147,400 | 148,000 | 146,000 | 147,400 | ±0 | ±0% | 121 |
| 2010/04/06 | 145,000 | 147,500 | 144,900 | 147,400 | +2,900 | +2% | 188 |
| 2010/04/05 | 142,800 | 144,700 | 142,700 | 144,500 | +2,000 | +1.4% | 249 |
| 2010/04/02 | 142,200 | 142,800 | 141,700 | 142,500 | +800 | +0.6% | 153 |
| 2010/04/01 | 141,600 | 142,200 | 140,600 | 141,700 | - | - | 134 |
3551～
3585
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
