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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 76,000 | 76,300 | 74,900 | 74,900 | -700 | -0.9% | 16,167 |
| 2024/02/27 | 74,800 | 76,500 | 74,600 | 75,600 | +1,500 | +2% | 30,562 |
| 2024/02/26 | 74,600 | 75,200 | 73,800 | 74,100 | +300 | +0.4% | 21,313 |
| 2024/02/22 | 73,200 | 74,900 | 73,000 | 73,800 | +500 | +0.7% | 30,897 |
| 2024/02/21 | 73,000 | 73,600 | 72,300 | 73,300 | +800 | +1.1% | 15,895 |
| 2024/02/20 | 73,200 | 73,300 | 72,100 | 72,500 | -700 | -1% | 12,055 |
| 2024/02/19 | 73,000 | 73,200 | 72,300 | 73,200 | +200 | +0.3% | 12,639 |
| 2024/02/16 | 73,200 | 73,600 | 71,900 | 73,000 | +500 | +0.7% | 19,362 |
| 2024/02/15 | 74,100 | 74,100 | 71,900 | 72,500 | -1,700 | -2.3% | 19,877 |
| 2024/02/14 | 74,600 | 74,800 | 73,800 | 74,200 | -400 | -0.5% | 12,524 |
| 2024/02/13 | 73,700 | 74,600 | 73,500 | 74,600 | +1,800 | +2.5% | 17,007 |
| 2024/02/09 | 73,300 | 73,300 | 72,500 | 72,800 | +200 | +0.3% | 10,676 |
| 2024/02/08 | 72,500 | 73,300 | 72,400 | 72,600 | +400 | +0.6% | 9,057 |
| 2024/02/07 | 73,100 | 73,500 | 72,200 | 72,200 | -800 | -1.1% | 12,044 |
| 2024/02/06 | 74,700 | 74,800 | 72,900 | 73,000 | -1,200 | -1.6% | 17,538 |
| 2024/02/05 | 75,000 | 75,400 | 74,100 | 74,200 | -800 | -1.1% | 20,937 |
| 2024/02/02 | 75,600 | 75,800 | 74,600 | 75,000 | +100 | +0.1% | 19,966 |
| 2024/02/01 | 75,100 | 75,800 | 74,400 | 74,900 | -1,000 | -1.3% | 19,843 |
| 2024/01/31 | 76,400 | 77,100 | 75,700 | 75,900 | -300 | -0.4% | 25,747 |
| 2024/01/30 | 76,800 | 76,800 | 75,600 | 76,200 | -100 | -0.1% | 14,637 |
| 2024/01/29 | 75,800 | 76,700 | 75,600 | 76,300 | +300 | +0.4% | 17,386 |
| 2024/01/26 | 75,900 | 76,200 | 75,000 | 76,000 | +700 | +0.9% | 14,538 |
| 2024/01/25 | 75,300 | 75,700 | 74,500 | 75,300 | -300 | -0.4% | 21,055 |
| 2024/01/24 | 75,700 | 78,000 | 75,000 | 75,600 | +1,200 | +1.6% | 39,341 |
| 2024/01/23 | 74,200 | 75,000 | 73,800 | 74,400 | +700 | +0.9% | 30,291 |
| 2024/01/22 | 72,700 | 73,900 | 72,200 | 73,700 | +1,100 | +1.5% | 22,850 |
| 2024/01/19 | 70,500 | 72,600 | 70,300 | 72,600 | +2,600 | +3.7% | 15,251 |
| 2024/01/18 | 71,500 | 72,300 | 69,700 | 70,000 | -1,100 | -1.5% | 24,365 |
| 2024/01/17 | 71,700 | 71,700 | 70,900 | 71,100 | -100 | -0.1% | 20,178 |
| 2024/01/16 | 70,900 | 71,900 | 70,500 | 71,200 | ±0 | ±0% | 19,043 |
| 2024/01/15 | 70,200 | 71,300 | 70,200 | 71,200 | +1,000 | +1.4% | 10,581 |
| 2024/01/12 | 70,100 | 70,700 | 69,600 | 70,200 | +300 | +0.4% | 11,842 |
| 2024/01/11 | 69,800 | 70,300 | 69,500 | 69,900 | -300 | -0.4% | 13,507 |
| 2024/01/10 | 70,800 | 71,300 | 70,200 | 70,200 | -300 | -0.4% | 14,553 |
| 2024/01/09 | 70,200 | 70,700 | 68,000 | 70,500 | +800 | +1.1% | 22,443 |
| 2024/01/05 | 68,100 | 69,800 | 68,100 | 69,700 | +1,500 | +2.2% | 16,486 |
| 2024/01/04 | 69,500 | 69,600 | 67,900 | 68,200 | -1,000 | -1.4% | 11,194 |
| 2023/12/29 | 69,200 | 69,400 | 68,600 | 69,200 | -600 | -0.9% | 10,876 |
| 2023/12/28 | 67,900 | 69,900 | 67,700 | 69,800 | ±0 | ±0% | 27,492 |
| 2023/12/27 | 69,500 | 69,800 | 68,900 | 69,800 | +700 | +1% | 28,437 |
| 2023/12/26 | 69,000 | 69,800 | 68,900 | 69,100 | +100 | +0.1% | 12,957 |
| 2023/12/25 | 69,600 | 69,600 | 68,900 | 69,000 | -600 | -0.9% | 9,495 |
| 2023/12/22 | 68,500 | 69,800 | 68,100 | 69,600 | +1,000 | +1.5% | 11,406 |
| 2023/12/21 | 69,000 | 69,500 | 68,300 | 68,600 | -700 | -1% | 23,051 |
| 2023/12/20 | 66,400 | 69,600 | 66,300 | 69,300 | +3,900 | +6% | 35,437 |
| 2023/12/19 | 67,200 | 67,200 | 64,900 | 65,400 | -1,300 | -1.9% | 28,800 |
| 2023/12/18 | 67,000 | 67,100 | 66,200 | 66,700 | -800 | -1.2% | 20,123 |
| 2023/12/15 | 68,500 | 68,800 | 67,000 | 67,500 | -1,200 | -1.7% | 33,028 |
| 2023/12/14 | 68,600 | 69,200 | 68,600 | 68,700 | +100 | +0.1% | 12,547 |
| 2023/12/13 | 68,000 | 68,600 | 68,000 | 68,600 | +900 | +1.3% | 12,285 |
51～
100
件表示中 / 3454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
