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 |
|---|---|---|---|---|---|---|---|
| 2021/09/28 | 81,400 | 81,900 | 80,600 | 81,900 | +1,500 | +1.9% | 427 |
| 2021/09/27 | 80,300 | 81,500 | 80,100 | 80,400 | +1,200 | +1.5% | 462 |
| 2021/09/24 | 79,200 | 80,600 | 79,200 | 79,200 | +200 | +0.3% | 508 |
| 2021/09/22 | 79,700 | 80,300 | 79,000 | 79,000 | -700 | -0.9% | 816 |
| 2021/09/21 | 79,900 | 80,300 | 79,500 | 79,700 | -900 | -1.1% | 534 |
| 2021/09/17 | 80,500 | 80,800 | 80,200 | 80,600 | -300 | -0.4% | 416 |
| 2021/09/16 | 80,700 | 81,400 | 80,200 | 80,900 | ±0 | ±0% | 483 |
| 2021/09/15 | 81,300 | 81,800 | 80,700 | 80,900 | -700 | -0.9% | 489 |
| 2021/09/14 | 82,400 | 82,400 | 81,300 | 81,600 | ±0 | ±0% | 426 |
| 2021/09/13 | 80,600 | 81,700 | 80,200 | 81,600 | +1,000 | +1.2% | 412 |
| 2021/09/10 | 80,200 | 80,900 | 80,100 | 80,600 | +700 | +0.9% | 618 |
| 2021/09/09 | 80,600 | 80,600 | 79,900 | 79,900 | -600 | -0.7% | 336 |
| 2021/09/08 | 80,100 | 80,900 | 80,000 | 80,500 | +400 | +0.5% | 476 |
| 2021/09/07 | 81,700 | 81,900 | 80,100 | 80,100 | -1,600 | -2% | 567 |
| 2021/09/06 | 82,000 | 82,900 | 81,700 | 81,700 | -100 | -0.1% | 361 |
| 2021/09/03 | 82,100 | 82,600 | 81,600 | 81,800 | -800 | -1% | 855 |
| 2021/09/02 | 82,900 | 82,900 | 82,300 | 82,600 | +400 | +0.5% | 260 |
| 2021/09/01 | 83,200 | 83,200 | 82,200 | 82,200 | ±0 | ±0% | 801 |
| 2021/08/31 | 82,900 | 83,400 | 82,000 | 82,200 | -400 | -0.5% | 845 |
| 2021/08/30 | 82,000 | 82,600 | 81,400 | 82,600 | +600 | +0.7% | 783 |
| 2021/08/27 | 80,800 | 82,000 | 80,400 | 82,000 | +1,200 | +1.5% | 891 |
| 2021/08/26 | 78,400 | 80,800 | 78,400 | 80,800 | +2,000 | +2.5% | 996 |
| 2021/08/25 | 78,300 | 78,800 | 78,300 | 78,800 | +500 | +0.6% | 262 |
| 2021/08/24 | 77,900 | 78,800 | 77,900 | 78,300 | +700 | +0.9% | 676 |
| 2021/08/23 | 78,500 | 79,200 | 77,600 | 77,600 | -1,400 | -1.8% | 1,170 |
| 2021/08/20 | 79,300 | 80,000 | 78,500 | 79,000 | -300 | -0.4% | 681 |
| 2021/08/19 | 80,400 | 80,400 | 79,200 | 79,300 | -1,200 | -1.5% | 563 |
| 2021/08/18 | 79,300 | 80,500 | 79,200 | 80,500 | +1,000 | +1.3% | 545 |
| 2021/08/17 | 80,200 | 80,400 | 79,500 | 79,500 | -1,000 | -1.2% | 630 |
| 2021/08/16 | 80,500 | 80,800 | 79,800 | 80,500 | -100 | -0.1% | 908 |
| 2021/08/13 | 81,200 | 81,500 | 80,100 | 80,600 | -1,000 | -1.2% | 559 |
| 2021/08/12 | 81,100 | 81,600 | 80,900 | 81,600 | +500 | +0.6% | 379 |
| 2021/08/11 | 81,900 | 82,000 | 81,100 | 81,100 | -200 | -0.2% | 363 |
| 2021/08/10 | 81,200 | 81,700 | 81,000 | 81,300 | +300 | +0.4% | 513 |
| 2021/08/06 | 82,700 | 82,700 | 81,000 | 81,000 | -2,000 | -2.4% | 802 |
| 2021/08/05 | 82,300 | 83,400 | 82,100 | 83,000 | +400 | +0.5% | 800 |
| 2021/08/04 | 83,600 | 83,600 | 82,600 | 82,600 | -1,200 | -1.4% | 795 |
| 2021/08/03 | 84,500 | 84,500 | 83,600 | 83,800 | -400 | -0.5% | 437 |
| 2021/08/02 | 85,300 | 85,300 | 84,200 | 84,200 | -900 | -1.1% | 627 |
| 2021/07/30 | 84,900 | 85,700 | 84,800 | 85,100 | +200 | +0.2% | 637 |
| 2021/07/29 | 84,500 | 85,700 | 84,200 | 84,900 | +200 | +0.2% | 938 |
| 2021/07/28 | 84,800 | 84,800 | 84,100 | 84,700 | ±0 | ±0% | 319 |
| 2021/07/27 | 84,300 | 84,700 | 84,000 | 84,700 | +600 | +0.7% | 376 |
| 2021/07/26 | 84,100 | 84,600 | 84,100 | 84,100 | ±0 | ±0% | 451 |
| 2021/07/21 | 84,800 | 84,800 | 84,000 | 84,100 | -900 | -1.1% | 765 |
| 2021/07/20 | 85,100 | 85,300 | 84,100 | 85,000 | -400 | -0.5% | 1,106 |
| 2021/07/19 | 86,200 | 86,300 | 85,200 | 85,400 | -900 | -1% | 679 |
| 2021/07/16 | 85,800 | 86,500 | 85,500 | 86,300 | +500 | +0.6% | 1,287 |
| 2021/07/15 | 86,200 | 86,300 | 85,700 | 85,800 | -600 | -0.7% | 630 |
| 2021/07/14 | 86,400 | 86,500 | 85,800 | 86,400 | +100 | +0.1% | 974 |
901～
950
件表示中 / 2138件
類似銘柄と比較する
現在ご覧いただいている「日本ホテル」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
