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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 67,800 | 68,700 | 67,800 | 68,400 | +600 | +0.9% | 937 |
| 2022/06/22 | 68,800 | 68,800 | 67,500 | 67,800 | -600 | -0.9% | 535 |
| 2022/06/21 | 68,300 | 68,800 | 67,900 | 68,400 | +700 | +1% | 357 |
| 2022/06/20 | 68,800 | 68,900 | 67,100 | 67,700 | -600 | -0.9% | 368 |
| 2022/06/17 | 67,100 | 68,400 | 66,300 | 68,300 | +1,200 | +1.8% | 670 |
| 2022/06/16 | 67,600 | 68,600 | 67,100 | 67,100 | +500 | +0.8% | 935 |
| 2022/06/15 | 69,700 | 69,700 | 65,900 | 66,600 | -1,500 | -2.2% | 1,601 |
| 2022/06/14 | 69,100 | 69,100 | 67,800 | 68,100 | -1,300 | -1.9% | 1,155 |
| 2022/06/13 | 70,500 | 71,100 | 69,400 | 69,400 | -2,100 | -2.9% | 920 |
| 2022/06/10 | 71,300 | 71,700 | 70,800 | 71,500 | +200 | +0.3% | 735 |
| 2022/06/09 | 71,600 | 72,400 | 71,300 | 71,300 | -700 | -1% | 562 |
| 2022/06/08 | 71,200 | 72,400 | 71,200 | 72,000 | +800 | +1.1% | 577 |
| 2022/06/07 | 71,200 | 72,000 | 71,200 | 71,200 | ±0 | ±0% | 750 |
| 2022/06/06 | 70,200 | 71,200 | 70,000 | 71,200 | +1,700 | +2.4% | 853 |
| 2022/06/03 | 70,300 | 70,300 | 69,500 | 69,500 | -800 | -1.1% | 550 |
| 2022/06/02 | 70,200 | 70,300 | 69,400 | 70,300 | +1,100 | +1.6% | 556 |
| 2022/06/01 | 70,000 | 70,200 | 69,200 | 69,200 | -1,500 | -2.1% | 812 |
| 2022/05/31 | 70,300 | 70,700 | 69,700 | 70,700 | +300 | +0.4% | 624 |
| 2022/05/30 | 69,200 | 70,400 | 69,200 | 70,400 | +200 | +0.3% | 1,012 |
| 2022/05/27 | 71,100 | 71,100 | 70,200 | 70,200 | -600 | -0.8% | 1,323 |
| 2022/05/26 | 70,500 | 71,100 | 70,300 | 70,800 | +300 | +0.4% | 537 |
| 2022/05/25 | 69,700 | 70,500 | 69,700 | 70,500 | +700 | +1% | 543 |
| 2022/05/24 | 70,400 | 70,400 | 69,600 | 69,800 | -200 | -0.3% | 582 |
| 2022/05/23 | 70,400 | 70,800 | 70,000 | 70,000 | -300 | -0.4% | 499 |
| 2022/05/20 | 70,500 | 70,800 | 70,100 | 70,300 | -200 | -0.3% | 383 |
| 2022/05/19 | 71,200 | 71,900 | 70,500 | 70,500 | -700 | -1% | 529 |
| 2022/05/18 | 70,700 | 71,200 | 70,200 | 71,200 | +600 | +0.8% | 459 |
| 2022/05/17 | 69,400 | 70,700 | 69,400 | 70,600 | +1,100 | +1.6% | 398 |
| 2022/05/16 | 70,000 | 70,600 | 69,400 | 69,500 | -200 | -0.3% | 528 |
| 2022/05/13 | 69,600 | 70,600 | 69,600 | 69,700 | +100 | +0.1% | 714 |
| 2022/05/12 | 69,200 | 70,300 | 69,200 | 69,600 | +400 | +0.6% | 389 |
| 2022/05/11 | 70,600 | 71,100 | 69,200 | 69,200 | -1,900 | -2.7% | 792 |
| 2022/05/10 | 71,000 | 71,900 | 70,000 | 71,100 | +200 | +0.3% | 1,041 |
| 2022/05/09 | 71,800 | 72,400 | 70,900 | 70,900 | -300 | -0.4% | 798 |
| 2022/05/06 | 70,300 | 71,200 | 70,000 | 71,200 | +1,000 | +1.4% | 846 |
| 2022/05/02 | 68,400 | 70,300 | 68,400 | 70,200 | +2,400 | +3.5% | 698 |
| 2022/04/28 | 68,700 | 69,200 | 67,800 | 67,800 | -700 | -1% | 705 |
| 2022/04/27 | 68,600 | 69,500 | 68,400 | 68,500 | -100 | -0.1% | 484 |
| 2022/04/26 | 69,900 | 69,900 | 68,600 | 68,600 | -1,300 | -1.9% | 684 |
| 2022/04/25 | 68,800 | 69,900 | 68,400 | 69,900 | +200 | +0.3% | 452 |
| 2022/04/22 | 69,100 | 69,800 | 68,600 | 69,700 | +500 | +0.7% | 385 |
| 2022/04/21 | 68,900 | 69,700 | 68,600 | 69,200 | +500 | +0.7% | 406 |
| 2022/04/20 | 69,000 | 69,000 | 68,100 | 68,700 | +200 | +0.3% | 586 |
| 2022/04/19 | 69,000 | 69,000 | 68,100 | 68,500 | -500 | -0.7% | 669 |
| 2022/04/18 | 68,500 | 69,100 | 68,100 | 69,000 | +200 | +0.3% | 464 |
| 2022/04/15 | 68,700 | 68,900 | 68,100 | 68,800 | +100 | +0.1% | 394 |
| 2022/04/14 | 67,700 | 68,700 | 67,700 | 68,700 | +1,000 | +1.5% | 568 |
| 2022/04/13 | 68,700 | 68,700 | 67,500 | 67,700 | -200 | -0.3% | 260 |
| 2022/04/12 | 68,300 | 68,400 | 67,400 | 67,900 | -100 | -0.1% | 620 |
| 2022/04/11 | 69,200 | 69,200 | 67,800 | 68,000 | -200 | -0.3% | 682 |
701～
750
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
