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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 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 |
| 2023/03/17 | 72,600 | 73,600 | 70,400 | 71,600 | -1,600 | -2.2% | 33,629 |
| 2023/03/16 | 73,500 | 74,000 | 72,400 | 73,200 | -1,500 | -2% | 21,937 |
| 2023/03/15 | 75,200 | 76,100 | 74,100 | 74,700 | -400 | -0.5% | 31,996 |
| 2023/03/14 | 75,600 | 75,900 | 73,900 | 75,100 | -700 | -0.9% | 13,722 |
| 2023/03/13 | 75,800 | 76,800 | 75,200 | 75,800 | -700 | -0.9% | 11,833 |
| 2023/03/10 | 76,100 | 77,400 | 75,900 | 76,500 | ±0 | ±0% | 21,212 |
| 2023/03/09 | 76,700 | 77,200 | 75,800 | 76,500 | -700 | -0.9% | 13,837 |
| 2023/03/08 | 77,400 | 78,100 | 76,700 | 77,200 | -600 | -0.8% | 26,225 |
| 2023/03/07 | 78,200 | 79,500 | 77,800 | 77,800 | +100 | +0.1% | 9,008 |
| 2023/03/06 | 77,800 | 78,300 | 77,400 | 77,700 | +200 | +0.3% | 11,808 |
| 2023/03/03 | 77,100 | 77,800 | 76,500 | 77,500 | +500 | +0.6% | 20,159 |
| 2023/03/02 | 75,400 | 77,200 | 74,600 | 77,000 | +2,500 | +3.4% | 29,163 |
| 2023/03/01 | 76,800 | 77,000 | 73,700 | 74,500 | -2,500 | -3.2% | 46,765 |
| 2023/02/28 | 78,300 | 79,800 | 76,900 | 77,000 | -300 | -0.4% | 26,429 |
| 2023/02/27 | 78,900 | 79,300 | 77,100 | 77,300 | -1,200 | -1.5% | 22,501 |
| 2023/02/24 | 81,900 | 81,900 | 77,700 | 78,500 | -4,800 | -5.8% | 50,851 |
| 2023/02/22 | 81,700 | 83,300 | 81,700 | 83,300 | +1,300 | +1.6% | 19,634 |
| 2023/02/21 | 82,800 | 82,900 | 81,800 | 82,000 | -800 | -1% | 21,172 |
| 2023/02/20 | 83,100 | 83,700 | 82,500 | 82,800 | -700 | -0.8% | 8,207 |
| 2023/02/17 | 82,500 | 83,500 | 82,200 | 83,500 | +100 | +0.1% | 8,744 |
| 2023/02/16 | 81,400 | 83,600 | 81,300 | 83,400 | +1,600 | +2% | 18,189 |
| 2023/02/15 | 80,100 | 82,300 | 79,900 | 81,800 | +900 | +1.1% | 19,096 |
| 2023/02/14 | 80,000 | 81,200 | 79,900 | 80,900 | +900 | +1.1% | 8,209 |
| 2023/02/13 | 78,700 | 80,200 | 78,400 | 80,000 | +800 | +1% | 8,256 |
| 2023/02/10 | 78,900 | 79,200 | 78,300 | 79,200 | -100 | -0.1% | 11,565 |
| 2023/02/09 | 79,000 | 79,800 | 78,900 | 79,300 | -400 | -0.5% | 10,953 |
| 2023/02/08 | 79,600 | 80,500 | 78,900 | 79,700 | +100 | +0.1% | 11,898 |
| 2023/02/07 | 78,100 | 79,700 | 77,800 | 79,600 | +1,100 | +1.4% | 14,206 |
| 2023/02/06 | 79,700 | 80,700 | 78,100 | 78,500 | -1,800 | -2.2% | 31,956 |
| 2023/02/03 | 82,000 | 82,400 | 79,300 | 80,300 | -2,300 | -2.8% | 23,278 |
| 2023/02/02 | 83,000 | 83,400 | 81,700 | 82,600 | -500 | -0.6% | 11,256 |
| 2023/02/01 | 82,600 | 83,800 | 82,200 | 83,100 | +900 | +1.1% | 14,684 |
| 2023/01/31 | 83,200 | 83,200 | 81,600 | 82,200 | -1,600 | -1.9% | 16,740 |
| 2023/01/30 | 82,400 | 84,100 | 82,100 | 83,800 | +600 | +0.7% | 24,462 |
| 2023/01/27 | 83,100 | 83,700 | 82,700 | 83,200 | -400 | -0.5% | 14,473 |
| 2023/01/26 | 85,500 | 85,500 | 83,300 | 83,600 | -2,100 | -2.5% | 19,008 |
401～
450
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
