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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 196,900 | 199,900 | 195,000 | 199,600 | +5,600 | +2.9% | 102 |
| 2010/06/18 | 194,800 | 194,800 | 192,600 | 194,000 | -900 | -0.5% | 48 |
| 2010/06/17 | 194,500 | 195,000 | 194,000 | 194,900 | +400 | +0.2% | 66 |
| 2010/06/16 | 192,900 | 194,600 | 191,100 | 194,500 | +3,400 | +1.8% | 55 |
| 2010/06/15 | 194,300 | 195,000 | 191,100 | 191,100 | -3,200 | -1.6% | 47 |
| 2010/06/14 | 194,800 | 196,000 | 194,300 | 194,300 | -500 | -0.3% | 35 |
| 2010/06/11 | 192,600 | 194,800 | 192,500 | 194,800 | +3,800 | +2% | 77 |
| 2010/06/10 | 190,000 | 191,000 | 189,000 | 191,000 | +2,000 | +1.1% | 29 |
| 2010/06/09 | 191,500 | 191,800 | 187,800 | 189,000 | -2,500 | -1.3% | 126 |
| 2010/06/08 | 190,000 | 192,000 | 189,700 | 191,500 | -1,900 | -1% | 130 |
| 2010/06/07 | 195,000 | 196,000 | 191,000 | 193,400 | -5,200 | -2.6% | 232 |
| 2010/06/04 | 199,300 | 199,900 | 198,600 | 198,600 | +100 | +0.1% | 86 |
| 2010/06/03 | 199,500 | 199,800 | 198,500 | 198,500 | ±0 | ±0% | 157 |
| 2010/06/02 | 198,000 | 198,500 | 197,500 | 198,500 | +500 | +0.3% | 26 |
| 2010/06/01 | 198,800 | 198,900 | 197,100 | 198,000 | +2,100 | +1.1% | 146 |
| 2010/05/31 | 196,800 | 199,500 | 195,300 | 195,900 | -200 | -0.1% | 131 |
| 2010/05/28 | 198,500 | 198,800 | 193,700 | 196,100 | +3,700 | +1.9% | 162 |
| 2010/05/27 | 191,000 | 195,000 | 191,000 | 192,400 | -1,600 | -0.8% | 55 |
| 2010/05/26 | 194,100 | 195,900 | 190,500 | 194,000 | ±0 | ±0% | 192 |
| 2010/05/25 | 199,800 | 199,800 | 193,100 | 194,000 | -5,800 | -2.9% | 320 |
| 2010/05/24 | 200,700 | 202,000 | 196,600 | 199,800 | -700 | -0.3% | 156 |
| 2010/05/21 | 199,900 | 200,800 | 198,400 | 200,500 | -4,400 | -2.1% | 180 |
| 2010/05/20 | 209,300 | 209,300 | 204,100 | 204,900 | +500 | +0.2% | 108 |
| 2010/05/19 | 202,500 | 205,000 | 200,100 | 204,400 | +1,400 | +0.7% | 253 |
| 2010/05/18 | 207,100 | 214,400 | 203,000 | 203,000 | +500 | +0.2% | 682 |
| 2010/05/17 | 202,000 | 204,000 | 200,100 | 202,500 | -100 | ±0% | 230 |
| 2010/05/14 | 199,800 | 203,000 | 199,000 | 202,600 | +2,700 | +1.4% | 159 |
| 2010/05/13 | 196,100 | 199,900 | 193,100 | 199,900 | +7,800 | +4.1% | 170 |
| 2010/05/12 | 190,300 | 197,500 | 190,300 | 192,100 | +1,800 | +0.9% | 145 |
| 2010/05/11 | 195,100 | 200,000 | 190,300 | 190,300 | -3,200 | -1.7% | 169 |
| 2010/05/10 | 192,400 | 196,900 | 190,400 | 193,500 | +1,100 | +0.6% | 126 |
| 2010/05/07 | 189,000 | 194,800 | 183,100 | 192,400 | -4,100 | -2.1% | 606 |
| 2010/05/06 | 190,500 | 200,000 | 190,000 | 196,500 | -5,500 | -2.7% | 331 |
| 2010/04/30 | 196,800 | 204,300 | 196,800 | 202,000 | +13,200 | +7% | 463 |
| 2010/04/28 | 180,000 | 192,500 | 180,000 | 188,800 | +9,800 | +5.5% | 484 |
| 2010/04/27 | 178,900 | 179,500 | 177,400 | 179,000 | -500 | -0.3% | 235 |
| 2010/04/26 | 178,900 | 179,500 | 170,900 | 179,500 | +700 | +0.4% | 307 |
| 2010/04/23 | 179,200 | 179,300 | 175,700 | 178,800 | -400 | -0.2% | 210 |
| 2010/04/22 | 178,700 | 180,200 | 178,700 | 179,200 | +2,400 | +1.4% | 572 |
| 2010/04/21 | 177,500 | 178,700 | 175,300 | 176,800 | -1,900 | -1.1% | 154 |
| 2010/04/20 | 159,600 | 181,800 | 159,600 | 178,700 | +19,600 | +12.3% | 491 |
| 2010/04/19 | 160,000 | 161,000 | 158,000 | 159,100 | -600 | -0.4% | 116 |
| 2010/04/16 | 159,000 | 159,700 | 158,000 | 159,700 | +2,600 | +1.7% | 140 |
| 2010/04/15 | 157,000 | 157,200 | 156,100 | 157,100 | +300 | +0.2% | 173 |
| 2010/04/14 | 150,300 | 157,000 | 150,300 | 156,800 | +6,800 | +4.5% | 133 |
| 2010/04/13 | 149,500 | 150,200 | 148,900 | 150,000 | +700 | +0.5% | 110 |
| 2010/04/12 | 148,200 | 150,500 | 148,200 | 149,300 | +2,100 | +1.4% | 171 |
| 2010/04/09 | 146,300 | 148,300 | 145,700 | 147,200 | +600 | +0.4% | 114 |
| 2010/04/08 | 145,500 | 147,500 | 145,500 | 146,600 | -800 | -0.5% | 116 |
| 2010/04/07 | 147,400 | 148,000 | 146,000 | 147,400 | ±0 | ±0% | 121 |
3401～
3450
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
