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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/10 | 66,000 | 66,000 | 65,000 | 65,400 | +1,300 | +2% | 1,634 |
| 2025/04/09 | 64,000 | 64,100 | 63,200 | 64,100 | -300 | -0.5% | 1,680 |
| 2025/04/08 | 64,200 | 65,400 | 64,000 | 64,400 | +2,200 | +3.5% | 1,446 |
| 2025/04/07 | 64,300 | 64,300 | 61,100 | 62,200 | -3,100 | -4.7% | 3,324 |
| 2025/04/04 | 66,000 | 66,400 | 64,800 | 65,300 | -1,400 | -2.1% | 2,873 |
| 2025/04/03 | 66,600 | 67,300 | 66,200 | 66,700 | -600 | -0.9% | 1,185 |
| 2025/04/02 | 68,000 | 68,000 | 66,800 | 67,300 | -200 | -0.3% | 823 |
| 2025/04/01 | 68,400 | 68,400 | 67,300 | 67,500 | -300 | -0.4% | 878 |
| 2025/03/31 | 69,000 | 69,200 | 67,800 | 67,800 | -1,600 | -2.3% | 1,353 |
| 2025/03/28 | 69,300 | 69,400 | 68,900 | 69,400 | +100 | +0.1% | 1,021 |
| 2025/03/27 | 68,700 | 69,300 | 68,700 | 69,300 | +300 | +0.4% | 1,148 |
| 2025/03/26 | 68,100 | 69,000 | 67,900 | 69,000 | +900 | +1.3% | 840 |
| 2025/03/25 | 68,700 | 68,800 | 68,100 | 68,100 | -700 | -1% | 1,201 |
| 2025/03/24 | 68,400 | 68,900 | 68,000 | 68,800 | +600 | +0.9% | 1,097 |
| 2025/03/21 | 67,600 | 68,200 | 67,600 | 68,200 | +600 | +0.9% | 885 |
| 2025/03/19 | 67,500 | 67,600 | 67,100 | 67,600 | +100 | +0.1% | 661 |
| 2025/03/18 | 66,800 | 67,500 | 66,600 | 67,500 | +1,000 | +1.5% | 1,134 |
| 2025/03/17 | 67,200 | 67,200 | 66,500 | 66,500 | -100 | -0.2% | 479 |
| 2025/03/14 | 66,600 | 66,800 | 66,300 | 66,600 | +200 | +0.3% | 1,058 |
| 2025/03/13 | 65,400 | 66,600 | 65,400 | 66,400 | +1,000 | +1.5% | 887 |
| 2025/03/12 | 65,000 | 65,900 | 65,000 | 65,400 | +400 | +0.6% | 644 |
| 2025/03/11 | 65,200 | 65,800 | 64,700 | 65,000 | -100 | -0.2% | 1,108 |
| 2025/03/10 | 65,700 | 66,200 | 65,100 | 65,100 | -500 | -0.8% | 1,160 |
| 2025/03/07 | 66,000 | 66,300 | 65,600 | 65,600 | -500 | -0.8% | 1,174 |
| 2025/03/06 | 66,200 | 66,600 | 66,000 | 66,100 | -100 | -0.2% | 691 |
| 2025/03/05 | 66,900 | 66,900 | 66,200 | 66,200 | -600 | -0.9% | 920 |
| 2025/03/04 | 67,800 | 67,800 | 66,700 | 66,800 | -600 | -0.9% | 919 |
| 2025/03/03 | 68,200 | 68,300 | 67,400 | 67,400 | ±0 | ±0% | 1,025 |
| 2025/02/28 | 68,500 | 69,100 | 67,400 | 67,400 | -1,200 | -1.7% | 2,133 |
| 2025/02/27 | 67,900 | 68,800 | 67,500 | 68,600 | +800 | +1.2% | 2,371 |
| 2025/02/26 | 67,400 | 67,800 | 66,900 | 67,800 | +600 | +0.9% | 1,460 |
| 2025/02/25 | 66,600 | 67,400 | 66,600 | 67,200 | +500 | +0.7% | 1,043 |
| 2025/02/21 | 66,900 | 67,500 | 66,600 | 66,700 | -700 | -1% | 932 |
| 2025/02/20 | 67,500 | 68,000 | 66,900 | 67,400 | +100 | +0.1% | 829 |
| 2025/02/19 | 67,400 | 68,200 | 67,200 | 67,300 | -700 | -1% | 1,047 |
1～
50
件表示中 / 2118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
