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 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 67,900 | 68,200 | 67,400 | 67,700 | -100 | -0.1% | 10,756 |
| 2023/12/11 | 68,100 | 68,700 | 67,700 | 67,800 | -100 | -0.1% | 9,419 |
| 2023/12/08 | 67,600 | 68,400 | 67,400 | 67,900 | ±0 | ±0% | 17,637 |
| 2023/12/07 | 68,300 | 68,300 | 67,600 | 67,900 | -200 | -0.3% | 8,959 |
| 2023/12/06 | 68,700 | 69,000 | 68,100 | 68,100 | -500 | -0.7% | 10,997 |
| 2023/12/05 | 68,400 | 68,700 | 68,200 | 68,600 | +100 | +0.1% | 10,819 |
| 2023/12/04 | 68,800 | 69,200 | 68,100 | 68,500 | ±0 | ±0% | 13,434 |
| 2023/12/01 | 68,800 | 69,300 | 68,500 | 68,500 | -900 | -1.3% | 11,875 |
| 2023/11/30 | 68,700 | 69,600 | 67,700 | 69,400 | -100 | -0.1% | 29,390 |
| 2023/11/29 | 70,600 | 70,700 | 69,100 | 69,500 | -1,100 | -1.6% | 11,871 |
| 2023/11/28 | 70,900 | 71,100 | 70,300 | 70,600 | -100 | -0.1% | 10,033 |
| 2023/11/27 | 71,000 | 71,200 | 70,500 | 70,700 | ±0 | ±0% | 7,492 |
| 2023/11/24 | 70,700 | 71,300 | 70,400 | 70,700 | ±0 | ±0% | 8,694 |
| 2023/11/22 | 70,100 | 70,800 | 70,100 | 70,700 | +600 | +0.9% | 7,062 |
| 2023/11/21 | 70,400 | 71,000 | 70,100 | 70,100 | -500 | -0.7% | 8,247 |
| 2023/11/20 | 71,100 | 71,600 | 70,300 | 70,600 | -300 | -0.4% | 15,874 |
| 2023/11/17 | 70,500 | 71,200 | 70,500 | 70,900 | +400 | +0.6% | 14,689 |
| 2023/11/16 | 70,500 | 70,700 | 70,000 | 70,500 | +300 | +0.4% | 8,895 |
| 2023/11/15 | 68,900 | 70,300 | 68,800 | 70,200 | +1,800 | +2.6% | 13,911 |
| 2023/11/14 | 67,400 | 68,500 | 67,100 | 68,400 | +1,000 | +1.5% | 17,288 |
| 2023/11/13 | 66,900 | 67,600 | 66,700 | 67,400 | +800 | +1.2% | 9,874 |
| 2023/11/10 | 66,700 | 67,200 | 66,500 | 66,600 | -100 | -0.1% | 16,097 |
| 2023/11/09 | 66,200 | 67,100 | 65,700 | 66,700 | +100 | +0.2% | 19,770 |
| 2023/11/08 | 66,600 | 67,200 | 66,300 | 66,600 | -400 | -0.6% | 16,438 |
| 2023/11/07 | 67,500 | 67,500 | 65,500 | 67,000 | -800 | -1.2% | 38,342 |
| 2023/11/06 | 68,600 | 68,600 | 67,500 | 67,800 | -100 | -0.1% | 35,636 |
| 2023/11/02 | 69,500 | 69,500 | 67,500 | 67,900 | -600 | -0.9% | 23,287 |
| 2023/11/01 | 69,000 | 69,900 | 68,300 | 68,500 | -200 | -0.3% | 20,704 |
| 2023/10/31 | 68,000 | 69,000 | 67,000 | 68,700 | +800 | +1.2% | 19,852 |
| 2023/10/30 | 69,700 | 69,900 | 67,600 | 67,900 | -2,300 | -3.3% | 19,775 |
| 2023/10/27 | 69,000 | 70,600 | 69,000 | 70,200 | +1,100 | +1.6% | 23,638 |
| 2023/10/26 | 69,100 | 69,400 | 68,500 | 69,100 | -300 | -0.4% | 15,627 |
| 2023/10/25 | 67,500 | 69,900 | 67,400 | 69,400 | +900 | +1.3% | 13,983 |
| 2023/10/24 | 68,000 | 69,000 | 67,300 | 68,500 | +400 | +0.6% | 18,289 |
| 2023/10/23 | 69,400 | 69,900 | 68,000 | 68,100 | -1,200 | -1.7% | 14,837 |
| 2023/10/20 | 70,300 | 70,600 | 69,100 | 69,300 | -1,300 | -1.8% | 18,931 |
| 2023/10/19 | 70,400 | 71,100 | 70,300 | 70,600 | -100 | -0.1% | 12,535 |
| 2023/10/18 | 70,900 | 71,300 | 70,200 | 70,700 | +100 | +0.1% | 16,663 |
| 2023/10/17 | 70,600 | 70,900 | 69,600 | 70,600 | +1,300 | +1.9% | 24,001 |
| 2023/10/16 | 71,800 | 71,900 | 69,100 | 69,300 | -2,500 | -3.5% | 20,233 |
| 2023/10/13 | 73,500 | 73,500 | 71,600 | 71,800 | -1,200 | -1.6% | 18,364 |
| 2023/10/12 | 73,100 | 73,700 | 72,700 | 73,000 | -100 | -0.1% | 12,218 |
| 2023/10/11 | 73,100 | 74,000 | 72,900 | 73,100 | ±0 | ±0% | 12,542 |
| 2023/10/10 | 73,900 | 73,900 | 72,700 | 73,100 | -300 | -0.4% | 10,442 |
| 2023/10/06 | 72,600 | 73,600 | 72,100 | 73,400 | +500 | +0.7% | 7,214 |
| 2023/10/05 | 72,800 | 73,800 | 72,400 | 72,900 | +400 | +0.6% | 22,259 |
| 2023/10/04 | 74,100 | 74,500 | 71,800 | 72,500 | -2,100 | -2.8% | 28,626 |
| 2023/10/03 | 77,700 | 77,700 | 74,100 | 74,600 | -2,300 | -3% | 18,608 |
| 2023/10/02 | 78,500 | 79,000 | 76,600 | 76,900 | -1,200 | -1.5% | 15,658 |
| 2023/09/29 | 78,800 | 79,200 | 77,700 | 78,100 | -200 | -0.3% | 15,148 |
101～
150
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
