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 |
|---|---|---|---|---|---|---|---|
| 2025/08/12 | 78,500 | 78,900 | 78,000 | 78,700 | +200 | +0.3% | 1,002 |
| 2025/08/08 | 78,500 | 78,500 | 77,800 | 78,500 | ±0 | ±0% | 668 |
| 2025/08/07 | 79,000 | 79,300 | 78,400 | 78,500 | -400 | -0.5% | 922 |
| 2025/08/06 | 78,300 | 79,000 | 78,100 | 78,900 | +700 | +0.9% | 1,115 |
| 2025/08/05 | 77,500 | 78,400 | 77,400 | 78,200 | +800 | +1% | 1,118 |
| 2025/08/04 | 77,000 | 77,400 | 76,800 | 77,400 | +400 | +0.5% | 942 |
| 2025/08/01 | 76,600 | 77,000 | 76,000 | 77,000 | +700 | +0.9% | 985 |
| 2025/07/31 | 76,800 | 76,800 | 76,100 | 76,300 | -800 | -1% | 2,108 |
| 2025/07/30 | 76,400 | 77,200 | 76,200 | 77,100 | +700 | +0.9% | 1,838 |
| 2025/07/29 | 75,900 | 76,400 | 75,400 | 76,400 | +600 | +0.8% | 822 |
| 2025/07/28 | 75,700 | 76,900 | 75,600 | 75,800 | +100 | +0.1% | 969 |
| 2025/07/25 | 76,100 | 76,100 | 72,600 | 75,700 | -500 | -0.7% | 3,244 |
| 2025/07/24 | 76,500 | 76,900 | 75,900 | 76,200 | -100 | -0.1% | 1,643 |
| 2025/07/23 | 76,900 | 77,100 | 76,100 | 76,300 | -200 | -0.3% | 850 |
| 2025/07/22 | 76,900 | 76,900 | 76,000 | 76,500 | -400 | -0.5% | 1,117 |
| 2025/07/18 | 76,200 | 77,300 | 76,200 | 76,900 | +700 | +0.9% | 1,017 |
| 2025/07/17 | 75,700 | 76,200 | 75,600 | 76,200 | +200 | +0.3% | 955 |
| 2025/07/16 | 75,600 | 76,100 | 75,500 | 76,000 | +300 | +0.4% | 974 |
| 2025/07/15 | 75,900 | 76,000 | 75,400 | 75,700 | -300 | -0.4% | 1,229 |
| 2025/07/14 | 75,400 | 76,000 | 74,800 | 76,000 | +700 | +0.9% | 1,435 |
| 2025/07/11 | 74,400 | 75,300 | 74,400 | 75,300 | +1,000 | +1.3% | 1,899 |
| 2025/07/10 | 73,200 | 75,000 | 73,000 | 74,300 | +900 | +1.2% | 2,857 |
| 2025/07/09 | 72,900 | 73,600 | 72,800 | 73,400 | +800 | +1.1% | 1,596 |
| 2025/07/08 | 71,900 | 73,000 | 71,900 | 72,600 | +700 | +1% | 2,253 |
| 2025/07/07 | 69,700 | 72,500 | 68,800 | 71,900 | +3,200 | +4.7% | 6,827 |
| 2025/07/04 | 69,000 | 69,300 | 68,700 | 68,700 | +100 | +0.1% | 393 |
| 2025/07/03 | 69,100 | 69,100 | 68,100 | 68,600 | -300 | -0.4% | 911 |
| 2025/07/02 | 68,700 | 69,200 | 68,500 | 68,900 | +200 | +0.3% | 956 |
| 2025/07/01 | 69,500 | 69,600 | 68,700 | 68,700 | -800 | -1.2% | 1,054 |
| 2025/06/30 | 70,400 | 70,500 | 69,500 | 69,500 | -600 | -0.9% | 1,130 |
| 2025/06/27 | 69,700 | 70,400 | 69,700 | 70,100 | ±0 | ±0% | 823 |
| 2025/06/26 | 69,500 | 70,200 | 69,100 | 70,100 | +400 | +0.6% | 1,967 |
| 2025/06/25 | 68,800 | 69,700 | 68,800 | 69,700 | +700 | +1% | 1,514 |
| 2025/06/24 | 69,200 | 69,300 | 68,800 | 69,000 | -100 | -0.1% | 752 |
| 2025/06/23 | 68,400 | 69,100 | 68,400 | 69,100 | +200 | +0.3% | 622 |
| 2025/06/20 | 69,200 | 69,200 | 68,700 | 68,900 | -400 | -0.6% | 818 |
| 2025/06/19 | 68,800 | 69,300 | 68,700 | 69,300 | +400 | +0.6% | 1,432 |
| 2025/06/18 | 68,700 | 69,100 | 68,100 | 68,900 | +100 | +0.1% | 2,723 |
| 2025/06/17 | 68,100 | 68,800 | 67,900 | 68,800 | +700 | +1% | 1,219 |
| 2025/06/16 | 67,900 | 68,500 | 67,800 | 68,100 | +200 | +0.3% | 2,592 |
| 2025/06/13 | 68,000 | 68,000 | 67,500 | 67,900 | +200 | +0.3% | 1,713 |
| 2025/06/12 | 67,700 | 67,800 | 67,300 | 67,700 | +100 | +0.1% | 1,624 |
| 2025/06/11 | 67,300 | 67,600 | 67,000 | 67,600 | +700 | +1% | 777 |
| 2025/06/10 | 67,400 | 67,500 | 66,800 | 66,900 | -300 | -0.4% | 805 |
| 2025/06/09 | 68,100 | 68,300 | 66,900 | 67,200 | -900 | -1.3% | 1,580 |
| 2025/06/06 | 67,500 | 68,100 | 67,300 | 68,100 | +800 | +1.2% | 2,330 |
| 2025/06/05 | 67,300 | 67,700 | 67,100 | 67,300 | +500 | +0.7% | 2,532 |
| 2025/06/04 | 66,300 | 67,100 | 66,300 | 66,800 | +700 | +1.1% | 2,077 |
| 2025/06/03 | 66,600 | 66,600 | 65,900 | 66,100 | +100 | +0.2% | 933 |
| 2025/06/02 | 66,700 | 66,700 | 66,000 | 66,000 | -500 | -0.8% | 1,909 |
1～
50
件表示中 / 2186件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
