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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 69,600 | 69,800 | 68,200 | 68,200 | -1,400 | -2% | 567 |
| 2022/04/07 | 69,700 | 69,900 | 69,100 | 69,600 | -700 | -1% | 466 |
| 2022/04/06 | 70,700 | 70,700 | 69,700 | 70,300 | -300 | -0.4% | 517 |
| 2022/04/05 | 70,600 | 70,800 | 70,000 | 70,600 | ±0 | ±0% | 514 |
| 2022/04/04 | 70,500 | 70,600 | 69,600 | 70,600 | +100 | +0.1% | 668 |
| 2022/04/01 | 69,100 | 70,500 | 68,300 | 70,500 | +800 | +1.1% | 1,083 |
| 2022/03/31 | 69,100 | 70,000 | 68,900 | 69,700 | +600 | +0.9% | 581 |
| 2022/03/30 | 69,400 | 69,800 | 68,600 | 69,100 | -300 | -0.4% | 600 |
| 2022/03/29 | 69,500 | 69,500 | 68,600 | 69,400 | -100 | -0.1% | 981 |
| 2022/03/28 | 68,900 | 69,500 | 68,400 | 69,500 | +700 | +1% | 525 |
| 2022/03/25 | 69,700 | 69,700 | 68,700 | 68,800 | -1,000 | -1.4% | 352 |
| 2022/03/24 | 68,500 | 69,800 | 68,100 | 69,800 | +900 | +1.3% | 710 |
| 2022/03/23 | 69,700 | 69,700 | 68,300 | 68,900 | -500 | -0.7% | 511 |
| 2022/03/22 | 68,200 | 69,400 | 67,500 | 69,400 | +1,700 | +2.5% | 837 |
| 2022/03/18 | 68,200 | 68,400 | 67,500 | 67,700 | +300 | +0.4% | 389 |
| 2022/03/17 | 67,000 | 68,000 | 67,000 | 67,400 | +800 | +1.2% | 421 |
| 2022/03/16 | 65,600 | 66,900 | 65,500 | 66,600 | +1,200 | +1.8% | 476 |
| 2022/03/15 | 65,600 | 66,100 | 65,000 | 65,400 | +700 | +1.1% | 532 |
| 2022/03/14 | 64,500 | 66,100 | 64,500 | 64,700 | +200 | +0.3% | 553 |
| 2022/03/11 | 66,700 | 66,800 | 64,400 | 64,500 | -1,200 | -1.8% | 842 |
| 2022/03/10 | 62,900 | 66,000 | 62,900 | 65,700 | +2,700 | +4.3% | 789 |
| 2022/03/09 | 63,500 | 64,700 | 62,200 | 63,000 | -900 | -1.4% | 1,227 |
| 2022/03/08 | 65,800 | 65,800 | 63,400 | 63,900 | -1,900 | -2.9% | 669 |
| 2022/03/07 | 66,100 | 66,300 | 65,100 | 65,800 | -400 | -0.6% | 698 |
| 2022/03/04 | 66,800 | 67,100 | 65,900 | 66,200 | -900 | -1.3% | 473 |
| 2022/03/03 | 66,900 | 67,600 | 66,700 | 67,100 | +600 | +0.9% | 277 |
| 2022/03/02 | 66,600 | 67,100 | 65,900 | 66,500 | ±0 | ±0% | 384 |
| 2022/03/01 | 65,900 | 67,100 | 65,900 | 66,500 | +800 | +1.2% | 355 |
| 2022/02/28 | 65,900 | 66,500 | 65,600 | 65,700 | -200 | -0.3% | 467 |
| 2022/02/25 | 65,500 | 66,100 | 64,800 | 65,900 | -300 | -0.5% | 667 |
| 2022/02/24 | 66,600 | 68,000 | 64,800 | 66,200 | -2,200 | -3.2% | 1,784 |
| 2022/02/22 | 68,200 | 68,900 | 67,600 | 68,400 | -700 | -1% | 1,011 |
| 2022/02/21 | 69,400 | 69,800 | 68,900 | 69,100 | -300 | -0.4% | 806 |
| 2022/02/18 | 69,100 | 69,400 | 68,200 | 69,400 | +700 | +1% | 691 |
| 2022/02/17 | 68,000 | 69,000 | 67,600 | 68,700 | +700 | +1% | 856 |
| 2022/02/16 | 67,100 | 68,000 | 66,700 | 68,000 | +2,300 | +3.5% | 554 |
| 2022/02/15 | 66,800 | 67,200 | 65,500 | 65,700 | -1,300 | -1.9% | 860 |
| 2022/02/14 | 67,900 | 67,900 | 66,800 | 67,000 | -900 | -1.3% | 830 |
| 2022/02/10 | 67,200 | 67,900 | 66,700 | 67,900 | +800 | +1.2% | 1,089 |
| 2022/02/09 | 68,000 | 68,200 | 65,800 | 67,100 | -900 | -1.3% | 1,142 |
| 2022/02/08 | 68,400 | 69,800 | 67,600 | 68,000 | +600 | +0.9% | 2,449 |
| 2022/02/07 | 67,700 | 68,200 | 66,800 | 67,400 | +700 | +1% | 1,428 |
| 2022/02/04 | 67,400 | 67,600 | 66,200 | 66,700 | +1,200 | +1.8% | 1,961 |
| 2022/02/03 | 64,800 | 66,100 | 64,800 | 65,500 | +1,400 | +2.2% | 1,783 |
| 2022/02/02 | 62,900 | 64,400 | 62,000 | 64,100 | +2,100 | +3.4% | 1,445 |
| 2022/02/01 | 62,200 | 63,100 | 61,900 | 62,000 | +400 | +0.6% | 1,345 |
| 2022/01/31 | 61,600 | 62,800 | 61,500 | 61,600 | +200 | +0.3% | 1,222 |
| 2022/01/28 | 61,100 | 61,800 | 60,100 | 61,400 | +400 | +0.7% | 987 |
| 2022/01/27 | 61,200 | 62,000 | 59,600 | 61,000 | +200 | +0.3% | 2,212 |
| 2022/01/26 | 60,000 | 60,800 | 59,400 | 60,800 | +1,800 | +3.1% | 1,547 |
751～
800
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
