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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 79,000 | 79,000 | 77,800 | 78,300 | -1,100 | -1.4% | 17,602 |
| 2023/09/27 | 78,600 | 79,500 | 78,000 | 79,400 | +400 | +0.5% | 13,329 |
| 2023/09/26 | 77,600 | 79,400 | 77,500 | 79,000 | +1,400 | +1.8% | 23,454 |
| 2023/09/25 | 78,200 | 78,300 | 76,800 | 77,600 | -600 | -0.8% | 16,671 |
| 2023/09/22 | 76,400 | 78,800 | 75,800 | 78,200 | +1,100 | +1.4% | 36,788 |
| 2023/09/21 | 77,100 | 77,400 | 75,900 | 77,100 | +800 | +1% | 75,560 |
| 2023/09/20 | 76,300 | 77,200 | 75,700 | 76,300 | +1,500 | +2% | 31,887 |
| 2023/09/19 | 75,900 | 76,000 | 74,500 | 74,800 | -1,200 | -1.6% | 11,679 |
| 2023/09/15 | 74,400 | 76,200 | 73,600 | 76,000 | +2,500 | +3.4% | 56,322 |
| 2023/09/14 | 73,500 | 74,000 | 72,900 | 73,500 | +300 | +0.4% | 16,516 |
| 2023/09/13 | 72,900 | 74,000 | 72,900 | 73,200 | -100 | -0.1% | 21,011 |
| 2023/09/12 | 71,800 | 73,500 | 71,800 | 73,300 | +500 | +0.7% | 17,503 |
| 2023/09/11 | 74,200 | 74,700 | 72,400 | 72,800 | -2,600 | -3.4% | 17,350 |
| 2023/09/08 | 75,300 | 75,700 | 74,900 | 75,400 | +300 | +0.4% | 18,335 |
| 2023/09/07 | 73,800 | 75,300 | 73,600 | 75,100 | +1,100 | +1.5% | 17,839 |
| 2023/09/06 | 74,500 | 74,500 | 73,800 | 74,000 | -700 | -0.9% | 14,514 |
| 2023/09/05 | 74,100 | 75,000 | 73,800 | 74,700 | +300 | +0.4% | 9,306 |
| 2023/09/04 | 72,500 | 74,400 | 72,500 | 74,400 | +2,100 | +2.9% | 15,446 |
| 2023/09/01 | 72,500 | 72,900 | 71,800 | 72,300 | -1,500 | -2% | 32,984 |
| 2023/08/31 | 74,100 | 74,700 | 73,200 | 73,800 | -1,400 | -1.9% | 25,021 |
| 2023/08/30 | 73,600 | 75,400 | 73,300 | 75,200 | +400 | +0.5% | 19,305 |
| 2023/08/29 | 74,100 | 75,300 | 73,200 | 74,800 | +800 | +1.1% | 22,520 |
| 2023/08/28 | 74,600 | 75,100 | 73,500 | 74,000 | -800 | -1.1% | 16,065 |
| 2023/08/25 | 76,500 | 76,500 | 72,200 | 74,800 | -2,000 | -2.6% | 40,898 |
| 2023/08/24 | 76,300 | 76,800 | 75,500 | 76,800 | +700 | +0.9% | 12,692 |
| 2023/08/23 | 75,800 | 76,300 | 75,300 | 76,100 | +400 | +0.5% | 15,762 |
| 2023/08/22 | 74,500 | 75,700 | 74,200 | 75,700 | +1,000 | +1.3% | 18,623 |
| 2023/08/21 | 73,700 | 75,000 | 73,600 | 74,700 | +600 | +0.8% | 17,300 |
| 2023/08/18 | 74,200 | 75,200 | 73,700 | 74,100 | -600 | -0.8% | 11,672 |
| 2023/08/17 | 75,100 | 75,200 | 74,200 | 74,700 | -200 | -0.3% | 8,828 |
| 2023/08/16 | 75,000 | 75,500 | 74,300 | 74,900 | -100 | -0.1% | 15,362 |
| 2023/08/15 | 76,900 | 76,900 | 74,400 | 75,000 | -1,200 | -1.6% | 24,635 |
| 2023/08/14 | 76,100 | 76,700 | 75,700 | 76,200 | +600 | +0.8% | 27,542 |
| 2023/08/10 | 73,400 | 75,800 | 73,200 | 75,600 | +3,000 | +4.1% | 29,208 |
| 2023/08/09 | 70,700 | 73,300 | 70,000 | 72,600 | +1,600 | +2.3% | 29,800 |
| 2023/08/08 | 71,700 | 71,700 | 70,600 | 71,000 | -300 | -0.4% | 14,176 |
| 2023/08/07 | 70,700 | 71,700 | 69,900 | 71,300 | +1,200 | +1.7% | 14,776 |
| 2023/08/04 | 69,500 | 70,300 | 69,500 | 70,100 | -100 | -0.1% | 16,064 |
| 2023/08/03 | 69,400 | 70,300 | 69,400 | 70,200 | +200 | +0.3% | 7,214 |
| 2023/08/02 | 70,300 | 70,600 | 69,500 | 70,000 | -200 | -0.3% | 14,103 |
| 2023/08/01 | 71,100 | 71,200 | 69,900 | 70,200 | -400 | -0.6% | 15,475 |
| 2023/07/31 | 70,500 | 71,400 | 70,300 | 70,600 | +100 | +0.1% | 16,014 |
| 2023/07/28 | 69,400 | 70,600 | 68,500 | 70,500 | +600 | +0.9% | 30,649 |
| 2023/07/27 | 70,000 | 70,600 | 69,400 | 69,900 | -600 | -0.9% | 37,814 |
| 2023/07/26 | 70,600 | 71,200 | 69,900 | 70,500 | +1,100 | +1.6% | 30,968 |
| 2023/07/25 | 70,000 | 70,200 | 69,000 | 69,400 | -600 | -0.9% | 32,958 |
| 2023/07/24 | 70,100 | 71,400 | 69,800 | 70,000 | -600 | -0.8% | 53,590 |
| 2023/07/21 | 71,400 | 71,500 | 69,600 | 70,600 | -1,300 | -1.8% | 32,617 |
| 2023/07/20 | 72,700 | 72,800 | 71,600 | 71,900 | -1,000 | -1.4% | 20,739 |
| 2023/07/19 | 72,700 | 73,400 | 72,300 | 72,900 | +600 | +0.8% | 12,578 |
151～
200
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
