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 |
|---|---|---|---|---|---|---|---|
| 2025/06/24 | 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 |
| 2025/05/30 | 67,000 | 67,000 | 66,500 | 66,500 | -500 | -0.7% | 1,918 |
| 2025/05/29 | 67,000 | 67,400 | 66,600 | 67,000 | -1,700 | -2.5% | 6,252 |
| 2025/05/28 | 68,400 | 68,700 | 68,000 | 68,700 | +500 | +0.7% | 7,084 |
| 2025/05/27 | 67,800 | 68,500 | 67,800 | 68,200 | +200 | +0.3% | 4,060 |
| 2025/05/26 | 68,000 | 68,200 | 67,700 | 68,000 | ±0 | ±0% | 5,289 |
| 2025/05/23 | 67,500 | 68,300 | 67,500 | 68,000 | +500 | +0.7% | 2,141 |
| 2025/05/22 | 67,500 | 68,100 | 67,200 | 67,500 | -300 | -0.4% | 2,386 |
| 2025/05/21 | 67,700 | 67,900 | 67,300 | 67,800 | +100 | +0.1% | 1,802 |
| 2025/05/20 | 68,100 | 68,100 | 67,500 | 67,700 | -400 | -0.6% | 1,780 |
| 2025/05/19 | 67,500 | 68,100 | 67,300 | 68,100 | +700 | +1% | 1,751 |
| 2025/05/16 | 67,700 | 67,900 | 67,200 | 67,400 | -500 | -0.7% | 2,929 |
| 2025/05/15 | 68,400 | 68,400 | 67,800 | 67,900 | -400 | -0.6% | 1,799 |
| 2025/05/14 | 68,600 | 69,000 | 68,100 | 68,300 | -300 | -0.4% | 1,570 |
| 2025/05/13 | 69,200 | 69,300 | 68,600 | 68,600 | -900 | -1.3% | 2,182 |
| 2025/05/12 | 69,300 | 69,500 | 69,100 | 69,500 | +200 | +0.3% | 1,521 |
| 2025/05/09 | 69,100 | 69,300 | 68,700 | 69,300 | +400 | +0.6% | 1,280 |
| 2025/05/08 | 69,500 | 69,800 | 68,800 | 68,900 | -400 | -0.6% | 2,250 |
| 2025/05/07 | 69,900 | 69,900 | 69,100 | 69,300 | -200 | -0.3% | 2,067 |
| 2025/05/02 | 69,100 | 69,600 | 68,700 | 69,500 | +200 | +0.3% | 2,426 |
| 2025/05/01 | 68,600 | 69,300 | 68,200 | 69,300 | +700 | +1% | 1,331 |
| 2025/04/30 | 68,600 | 68,800 | 68,100 | 68,600 | +200 | +0.3% | 1,300 |
| 2025/04/28 | 66,900 | 68,400 | 66,600 | 68,400 | +1,800 | +2.7% | 2,185 |
| 2025/04/25 | 66,800 | 66,800 | 66,300 | 66,600 | +200 | +0.3% | 1,005 |
| 2025/04/24 | 67,000 | 67,000 | 66,300 | 66,400 | -200 | -0.3% | 830 |
| 2025/04/23 | 66,900 | 67,100 | 66,200 | 66,600 | ±0 | ±0% | 765 |
| 2025/04/22 | 67,100 | 67,300 | 66,300 | 66,600 | +400 | +0.6% | 1,137 |
| 2025/04/21 | 66,100 | 67,200 | 66,100 | 66,200 | +200 | +0.3% | 1,571 |
| 2025/04/18 | 66,600 | 66,900 | 66,000 | 66,000 | -300 | -0.5% | 1,075 |
| 2025/04/17 | 66,200 | 66,700 | 65,600 | 66,300 | +300 | +0.5% | 1,172 |
| 2025/04/16 | 66,900 | 66,900 | 66,000 | 66,000 | -400 | -0.6% | 1,302 |
| 2025/04/15 | 66,600 | 67,300 | 66,200 | 66,400 | -600 | -0.9% | 719 |
| 2025/04/14 | 67,000 | 67,300 | 66,500 | 67,000 | +600 | +0.9% | 1,361 |
| 2025/04/11 | 65,300 | 66,500 | 64,500 | 66,400 | +1,000 | +1.5% | 1,186 |
1～
50
件表示中 / 2153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
