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 |
|---|---|---|---|---|---|---|---|
| 2023/06/01 | 78,000 | 78,100 | 76,000 | 76,100 | -3,000 | -3.8% | 16,507 |
| 2023/05/31 | 76,500 | 79,100 | 76,200 | 79,100 | +1,900 | +2.5% | 27,838 |
| 2023/05/30 | 78,100 | 78,100 | 76,000 | 77,200 | -900 | -1.2% | 7,953 |
| 2023/05/29 | 77,800 | 78,400 | 77,700 | 78,100 | +500 | +0.6% | 11,788 |
| 2023/05/26 | 76,500 | 78,100 | 76,100 | 77,600 | +1,400 | +1.8% | 13,226 |
| 2023/05/25 | 76,000 | 77,200 | 76,000 | 76,200 | -500 | -0.7% | 9,448 |
| 2023/05/24 | 78,000 | 78,400 | 76,300 | 76,700 | -1,500 | -1.9% | 17,880 |
| 2023/05/23 | 78,400 | 78,600 | 78,000 | 78,200 | -500 | -0.6% | 8,834 |
| 2023/05/22 | 79,000 | 79,200 | 78,000 | 78,700 | -200 | -0.3% | 7,090 |
| 2023/05/19 | 78,200 | 79,100 | 77,800 | 78,900 | +500 | +0.6% | 8,569 |
| 2023/05/18 | 79,600 | 79,600 | 78,200 | 78,400 | -1,100 | -1.4% | 11,119 |
| 2023/05/17 | 79,000 | 79,600 | 78,500 | 79,500 | +1,100 | +1.4% | 10,551 |
| 2023/05/16 | 78,500 | 79,000 | 78,100 | 78,400 | +100 | +0.1% | 7,035 |
| 2023/05/15 | 78,000 | 78,700 | 77,400 | 78,300 | +600 | +0.8% | 9,188 |
| 2023/05/12 | 78,000 | 78,200 | 77,200 | 77,700 | -600 | -0.8% | 10,240 |
| 2023/05/11 | 78,000 | 78,600 | 77,500 | 78,300 | +500 | +0.6% | 5,901 |
| 2023/05/10 | 79,000 | 79,100 | 77,700 | 77,800 | -1,000 | -1.3% | 9,207 |
| 2023/05/09 | 79,000 | 79,800 | 78,100 | 78,800 | -300 | -0.4% | 14,627 |
| 2023/05/08 | 78,800 | 79,900 | 78,600 | 79,100 | +600 | +0.8% | 14,737 |
| 2023/05/02 | 78,200 | 78,900 | 77,300 | 78,500 | +400 | +0.5% | 19,041 |
| 2023/05/01 | 77,700 | 78,200 | 76,900 | 78,100 | +1,300 | +1.7% | 18,797 |
| 2023/04/28 | 75,300 | 76,800 | 75,100 | 76,800 | +1,600 | +2.1% | 14,586 |
| 2023/04/27 | 76,600 | 76,600 | 74,800 | 75,200 | -2,200 | -2.8% | 16,890 |
| 2023/04/26 | 75,000 | 77,900 | 74,900 | 77,400 | +2,900 | +3.9% | 43,086 |
| 2023/04/25 | 73,500 | 74,800 | 73,400 | 74,500 | +800 | +1.1% | 16,842 |
| 2023/04/24 | 73,300 | 73,800 | 72,800 | 73,700 | +700 | +1% | 22,954 |
| 2023/04/21 | 73,800 | 74,000 | 72,600 | 73,000 | -1,800 | -2.4% | 24,678 |
| 2023/04/20 | 74,800 | 75,000 | 74,000 | 74,800 | -200 | -0.3% | 12,736 |
| 2023/04/19 | 75,000 | 75,300 | 74,200 | 75,000 | ±0 | ±0% | 13,196 |
| 2023/04/18 | 74,300 | 75,300 | 74,000 | 75,000 | +700 | +0.9% | 14,216 |
| 2023/04/17 | 75,100 | 75,200 | 74,100 | 74,300 | -900 | -1.2% | 10,392 |
| 2023/04/14 | 76,500 | 76,500 | 74,900 | 75,200 | -400 | -0.5% | 13,722 |
| 2023/04/13 | 74,300 | 76,000 | 73,800 | 75,600 | +1,000 | +1.3% | 12,107 |
| 2023/04/12 | 74,800 | 75,100 | 73,500 | 74,600 | -800 | -1.1% | 18,901 |
| 2023/04/11 | 74,700 | 76,500 | 74,600 | 75,400 | +1,100 | +1.5% | 25,617 |
| 2023/04/10 | 75,200 | 75,500 | 73,900 | 74,300 | -1,700 | -2.2% | 12,566 |
| 2023/04/07 | 75,800 | 77,000 | 75,500 | 76,000 | -800 | -1% | 14,209 |
| 2023/04/06 | 77,800 | 78,600 | 76,300 | 76,800 | -1,200 | -1.5% | 25,652 |
| 2023/04/05 | 77,800 | 78,600 | 76,600 | 78,000 | +500 | +0.6% | 34,142 |
| 2023/04/04 | 77,800 | 77,900 | 75,800 | 77,500 | +500 | +0.6% | 42,185 |
| 2023/04/03 | 75,100 | 77,600 | 73,700 | 77,000 | +1,900 | +2.5% | 43,095 |
| 2023/03/31 | 73,500 | 75,200 | 72,900 | 75,100 | +2,300 | +3.2% | 39,176 |
| 2023/03/30 | 72,400 | 73,800 | 71,600 | 72,800 | +1,400 | +2% | 30,264 |
| 2023/03/29 | 72,200 | 72,500 | 70,700 | 71,400 | ±0 | ±0% | 19,324 |
| 2023/03/28 | 69,900 | 71,500 | 69,700 | 71,400 | +2,000 | +2.9% | 29,065 |
| 2023/03/27 | 70,000 | 70,800 | 69,100 | 69,400 | +1,300 | +1.9% | 23,505 |
| 2023/03/24 | 67,000 | 68,500 | 66,900 | 68,100 | +400 | +0.6% | 25,511 |
| 2023/03/23 | 68,000 | 68,000 | 66,600 | 67,700 | -1,300 | -1.9% | 27,090 |
| 2023/03/22 | 69,800 | 70,000 | 68,700 | 69,000 | -900 | -1.3% | 33,557 |
| 2023/03/20 | 71,100 | 72,500 | 69,500 | 69,900 | -1,700 | -2.4% | 25,237 |
351～
400
件表示中 / 3572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
