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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 61,600 | 62,300 | 61,600 | 62,300 | +400 | +0.6% | 375 |
| 2023/02/01 | 61,500 | 62,300 | 61,500 | 61,900 | +600 | +1% | 375 |
| 2023/01/31 | 62,600 | 62,700 | 61,300 | 61,300 | -1,200 | -1.9% | 574 |
| 2023/01/30 | 62,500 | 62,500 | 62,000 | 62,500 | +600 | +1% | 347 |
| 2023/01/27 | 62,000 | 62,500 | 61,600 | 61,900 | +500 | +0.8% | 1,116 |
| 2023/01/26 | 61,900 | 62,000 | 61,300 | 61,400 | -500 | -0.8% | 431 |
| 2023/01/25 | 61,800 | 62,300 | 61,400 | 61,900 | +100 | +0.2% | 725 |
| 2023/01/24 | 61,000 | 61,800 | 61,000 | 61,800 | +900 | +1.5% | 977 |
| 2023/01/23 | 61,000 | 61,100 | 60,700 | 60,900 | +500 | +0.8% | 796 |
| 2023/01/20 | 60,200 | 60,700 | 60,100 | 60,400 | ±0 | ±0% | 797 |
| 2023/01/19 | 61,000 | 61,200 | 60,200 | 60,400 | -1,700 | -2.7% | 1,218 |
| 2023/01/18 | 61,400 | 62,600 | 60,400 | 62,100 | +1,000 | +1.6% | 741 |
| 2023/01/17 | 61,500 | 61,700 | 61,000 | 61,100 | -400 | -0.7% | 489 |
| 2023/01/16 | 62,000 | 62,200 | 61,300 | 61,500 | -500 | -0.8% | 432 |
| 2023/01/13 | 61,300 | 62,400 | 61,300 | 62,000 | +400 | +0.6% | 569 |
| 2023/01/12 | 61,900 | 62,200 | 61,300 | 61,600 | -700 | -1.1% | 405 |
| 2023/01/11 | 61,800 | 62,300 | 61,700 | 62,300 | +400 | +0.6% | 372 |
| 2023/01/10 | 61,200 | 61,900 | 61,200 | 61,900 | +700 | +1.1% | 649 |
| 2023/01/06 | 61,400 | 61,600 | 60,800 | 61,200 | -200 | -0.3% | 881 |
| 2023/01/05 | 61,900 | 61,900 | 60,200 | 61,400 | +100 | +0.2% | 1,321 |
| 2023/01/04 | 62,500 | 62,500 | 61,200 | 61,300 | -1,000 | -1.6% | 664 |
| 2022/12/30 | 61,800 | 62,500 | 61,600 | 62,300 | +800 | +1.3% | 875 |
| 2022/12/29 | 59,700 | 61,800 | 59,500 | 61,500 | +2,100 | +3.5% | 2,393 |
| 2022/12/28 | 59,300 | 59,900 | 59,000 | 59,400 | -500 | -0.8% | 1,980 |
| 2022/12/27 | 59,700 | 59,900 | 59,500 | 59,900 | +600 | +1% | 1,442 |
| 2022/12/26 | 60,100 | 60,200 | 58,700 | 59,300 | -900 | -1.5% | 5,506 |
| 2022/12/23 | 61,100 | 61,400 | 59,900 | 60,200 | -1,200 | -2% | 2,474 |
| 2022/12/22 | 61,700 | 62,000 | 61,200 | 61,400 | +100 | +0.2% | 842 |
| 2022/12/21 | 61,800 | 62,700 | 61,300 | 61,300 | +100 | +0.2% | 1,706 |
| 2022/12/20 | 64,600 | 64,600 | 60,500 | 61,200 | -3,100 | -4.8% | 3,453 |
| 2022/12/19 | 64,700 | 65,000 | 64,200 | 64,300 | -800 | -1.2% | 1,254 |
| 2022/12/16 | 64,700 | 65,100 | 64,600 | 65,100 | +200 | +0.3% | 898 |
| 2022/12/15 | 64,700 | 65,000 | 64,500 | 64,900 | +200 | +0.3% | 752 |
| 2022/12/14 | 64,000 | 64,900 | 64,000 | 64,700 | +700 | +1.1% | 2,110 |
| 2022/12/13 | 63,900 | 64,300 | 63,800 | 64,000 | ±0 | ±0% | 829 |
| 2022/12/12 | 63,900 | 64,000 | 63,600 | 64,000 | +100 | +0.2% | 741 |
| 2022/12/09 | 64,300 | 64,400 | 63,600 | 63,900 | -300 | -0.5% | 1,763 |
| 2022/12/08 | 64,400 | 64,400 | 64,000 | 64,200 | -200 | -0.3% | 497 |
| 2022/12/07 | 64,600 | 64,600 | 64,100 | 64,400 | -200 | -0.3% | 923 |
| 2022/12/06 | 64,300 | 64,700 | 64,100 | 64,600 | +600 | +0.9% | 864 |
| 2022/12/05 | 63,500 | 64,300 | 63,500 | 64,000 | +400 | +0.6% | 786 |
| 2022/12/02 | 64,300 | 64,300 | 63,600 | 63,600 | -500 | -0.8% | 1,285 |
| 2022/12/01 | 64,200 | 65,000 | 64,100 | 64,100 | +100 | +0.2% | 995 |
| 2022/11/30 | 65,400 | 65,400 | 63,900 | 64,000 | -1,600 | -2.4% | 2,469 |
| 2022/11/29 | 64,900 | 65,600 | 64,800 | 65,600 | -1,200 | -1.8% | 1,977 |
| 2022/11/28 | 67,600 | 67,600 | 66,300 | 66,800 | ±0 | ±0% | 2,399 |
| 2022/11/25 | 66,800 | 66,900 | 66,400 | 66,800 | ±0 | ±0% | 1,724 |
| 2022/11/24 | 67,000 | 67,100 | 66,800 | 66,800 | -300 | -0.4% | 974 |
| 2022/11/22 | 67,200 | 67,200 | 66,600 | 67,100 | +300 | +0.4% | 799 |
| 2022/11/21 | 66,700 | 67,300 | 66,500 | 66,800 | +100 | +0.1% | 541 |
551～
600
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
