日本ホテル＆レジデンシャル投資法人 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 |
|---|---|---|---|---|---|---|---|
| 2026/11/13 | 67,700 | 68,700 | 67,700 | 68,600 | +600 | +0.9% | 1,700 |
| 2026/11/12 | 67,600 | 68,200 | 67,500 | 68,000 | +400 | +0.6% | 1,345 |
| 2026/11/11 | 67,600 | 67,900 | 67,400 | 67,600 | +100 | +0.1% | 1,299 |
| 2026/11/10 | 67,800 | 68,000 | 67,500 | 67,500 | +400 | +0.6% | 1,941 |
| 2026/11/09 | 67,000 | 67,800 | 66,900 | 67,100 | +700 | +1.1% | 1,837 |
| 2026/11/06 | 66,500 | 66,700 | 65,200 | 66,400 | -1,100 | -1.6% | 2,648 |
| 2026/11/05 | 67,000 | 67,900 | 66,800 | 67,500 | +2,300 | +3.5% | 2,200 |
| 2026/11/04 | 65,600 | 65,900 | 65,200 | 65,200 | -400 | -0.6% | 1,718 |
| 2026/11/02 | 65,600 | 66,100 | 65,500 | 65,600 | ±0 | ±0% | 824 |
| 2026/10/30 | 65,600 | 66,300 | 65,300 | 65,600 | -300 | -0.5% | 1,266 |
| 2026/10/29 | 66,000 | 66,000 | 65,300 | 65,900 | -500 | -0.8% | 1,813 |
| 2026/10/28 | 66,500 | 66,700 | 66,100 | 66,400 | -200 | -0.3% | 991 |
| 2026/10/27 | 67,000 | 67,000 | 66,600 | 66,600 | -300 | -0.4% | 776 |
| 2026/10/26 | 66,500 | 66,900 | 66,200 | 66,900 | +1,000 | +1.5% | 1,637 |
| 2026/10/23 | 66,000 | 66,600 | 65,800 | 65,900 | -400 | -0.6% | 1,334 |
| 2026/10/22 | 66,200 | 66,700 | 65,800 | 66,300 | +300 | +0.5% | 1,182 |
| 2026/10/21 | 65,700 | 66,300 | 65,700 | 66,000 | +300 | +0.5% | 684 |
| 2026/10/20 | 65,900 | 66,300 | 65,600 | 65,700 | -600 | -0.9% | 799 |
| 2026/10/19 | 66,200 | 66,500 | 65,800 | 66,300 | -200 | -0.3% | 741 |
| 2026/10/16 | 66,100 | 66,900 | 65,900 | 66,500 | +400 | +0.6% | 1,187 |
| 2026/10/15 | 65,600 | 66,100 | 65,400 | 66,100 | -200 | -0.3% | 1,598 |
| 2026/10/14 | 65,700 | 66,300 | 65,600 | 66,300 | +400 | +0.6% | 1,442 |
| 2026/10/13 | 65,200 | 66,300 | 65,200 | 65,900 | +700 | +1.1% | 1,158 |
| 2026/10/09 | 64,600 | 65,300 | 64,500 | 65,200 | +600 | +0.9% | 1,191 |
| 2026/10/08 | 65,000 | 65,000 | 64,400 | 64,600 | -600 | -0.9% | 2,729 |
| 2026/10/07 | 66,000 | 66,000 | 65,200 | 65,200 | -600 | -0.9% | 979 |
| 2026/10/06 | 65,700 | 66,300 | 65,700 | 65,800 | -100 | -0.2% | 933 |
| 2026/10/05 | 66,300 | 66,500 | 65,800 | 65,900 | -300 | -0.5% | 1,702 |
| 2026/10/02 | 66,700 | 66,700 | 66,000 | 66,200 | -500 | -0.7% | 1,551 |
| 2026/10/01 | 66,700 | 67,000 | 66,500 | 66,700 | -100 | -0.1% | 907 |
| 2026/09/30 | 66,800 | 67,100 | 66,600 | 66,800 | ±0 | ±0% | 685 |
| 2026/09/29 | 66,800 | 66,800 | 66,300 | 66,800 | -200 | -0.3% | 1,405 |
| 2026/09/28 | 66,900 | 67,300 | 66,700 | 67,000 | +100 | +0.1% | 1,249 |
| 2026/09/25 | 67,400 | 67,400 | 66,500 | 66,900 | -500 | -0.7% | 1,002 |
| 2026/09/24 | 67,400 | 67,400 | 66,900 | 67,400 | +500 | +0.7% | 1,398 |
| 2026/09/18 | 67,400 | 67,600 | 66,700 | 66,900 | -600 | -0.9% | 1,124 |
| 2026/09/17 | 67,000 | 67,500 | 66,900 | 67,500 | +300 | +0.4% | 721 |
| 2026/09/16 | 67,400 | 67,400 | 66,900 | 67,200 | +200 | +0.3% | 788 |
| 2026/09/15 | 66,600 | 67,200 | 66,600 | 67,000 | +400 | +0.6% | 1,125 |
| 2026/09/14 | 65,200 | 66,600 | 65,200 | 66,600 | +1,300 | +2% | 1,365 |
| 2026/09/11 | 65,300 | 65,600 | 64,900 | 65,300 | -300 | -0.5% | 2,845 |
| 2026/09/10 | 66,000 | 66,000 | 65,200 | 65,600 | -100 | -0.2% | 1,048 |
| 2026/09/09 | 65,800 | 66,100 | 65,400 | 65,700 | -100 | -0.2% | 979 |
| 2026/09/08 | 65,700 | 66,200 | 65,300 | 65,800 | +100 | +0.2% | 1,623 |
| 2026/09/07 | 66,000 | 66,000 | 65,600 | 65,700 | ±0 | ±0% | 2,663 |
| 2026/09/04 | 65,600 | 66,200 | 65,600 | 65,700 | +100 | +0.2% | 1,188 |
| 2026/09/03 | 66,300 | 66,300 | 65,600 | 65,600 | -400 | -0.6% | 1,304 |
| 2026/09/02 | 66,200 | 66,300 | 65,800 | 66,000 | -100 | -0.2% | 2,287 |
| 2026/09/01 | 66,400 | 66,900 | 65,700 | 66,100 | -400 | -0.6% | 2,562 |
| 2026/08/31 | 66,900 | 66,900 | 66,400 | 66,500 | -400 | -0.6% | 2,250 |
1～
50
件表示中 / 2491件
類似銘柄と比較する
現在ご覧いただいている「日本ホテル」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
