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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 68,200 | 68,200 | 67,500 | 68,000 | -200 | -0.3% | 879 |
| 2025/02/17 | 67,500 | 68,500 | 67,500 | 68,200 | +700 | +1% | 2,327 |
| 2025/02/14 | 66,700 | 67,500 | 66,700 | 67,500 | +900 | +1.4% | 1,982 |
| 2025/02/13 | 65,900 | 67,000 | 65,900 | 66,600 | +800 | +1.2% | 1,538 |
| 2025/02/12 | 65,800 | 66,200 | 65,800 | 65,800 | ±0 | ±0% | 1,017 |
| 2025/02/10 | 65,300 | 65,800 | 65,300 | 65,800 | +1,000 | +1.5% | 918 |
| 2025/02/07 | 65,700 | 65,800 | 64,800 | 64,800 | -900 | -1.4% | 2,226 |
| 2025/02/06 | 66,000 | 66,400 | 65,600 | 65,700 | -500 | -0.8% | 1,059 |
| 2025/02/05 | 66,000 | 66,500 | 65,900 | 66,200 | -100 | -0.2% | 1,314 |
| 2025/02/04 | 67,000 | 67,000 | 65,800 | 66,300 | -200 | -0.3% | 1,674 |
| 2025/02/03 | 67,400 | 67,400 | 66,300 | 66,500 | +100 | +0.2% | 1,700 |
| 2025/01/31 | 67,100 | 67,300 | 66,400 | 66,400 | -300 | -0.4% | 1,954 |
| 2025/01/30 | 67,400 | 67,500 | 66,300 | 66,700 | -800 | -1.2% | 2,304 |
| 2025/01/29 | 67,700 | 68,400 | 67,300 | 67,500 | -300 | -0.4% | 2,118 |
| 2025/01/28 | 67,500 | 68,400 | 67,400 | 67,800 | +300 | +0.4% | 3,531 |
| 2025/01/27 | 66,400 | 67,800 | 66,300 | 67,500 | +1,600 | +2.4% | 4,624 |
| 2025/01/24 | 65,000 | 66,300 | 65,000 | 65,900 | +800 | +1.2% | 3,403 |
| 2025/01/23 | 65,100 | 65,900 | 64,800 | 65,100 | +300 | +0.5% | 3,301 |
| 2025/01/22 | 64,400 | 64,900 | 64,200 | 64,800 | +600 | +0.9% | 1,218 |
| 2025/01/21 | 64,200 | 64,500 | 63,800 | 64,200 | ±0 | ±0% | 828 |
| 2025/01/20 | 64,000 | 64,200 | 63,700 | 64,200 | +100 | +0.2% | 960 |
| 2025/01/17 | 64,000 | 64,200 | 63,300 | 64,100 | +100 | +0.2% | 1,385 |
| 2025/01/16 | 64,400 | 64,500 | 63,700 | 64,000 | ±0 | ±0% | 724 |
| 2025/01/15 | 64,200 | 64,500 | 63,800 | 64,000 | -200 | -0.3% | 1,194 |
| 2025/01/14 | 64,300 | 64,800 | 64,200 | 64,200 | -100 | -0.2% | 1,350 |
| 2025/01/10 | 65,600 | 65,600 | 64,300 | 64,300 | -700 | -1.1% | 1,180 |
| 2025/01/09 | 65,300 | 65,300 | 64,600 | 65,000 | -300 | -0.5% | 1,643 |
| 2025/01/08 | 66,200 | 66,300 | 65,300 | 65,300 | -400 | -0.6% | 1,403 |
| 2025/01/07 | 66,200 | 66,400 | 65,500 | 65,700 | -400 | -0.6% | 2,661 |
| 2025/01/06 | 65,900 | 66,600 | 65,800 | 66,100 | +500 | +0.8% | 2,668 |
| 2024/12/30 | 65,400 | 66,400 | 65,400 | 65,600 | +200 | +0.3% | 3,320 |
| 2024/12/27 | 64,900 | 65,500 | 64,600 | 65,400 | +600 | +0.9% | 2,981 |
| 2024/12/26 | 63,700 | 64,800 | 63,600 | 64,800 | +800 | +1.3% | 3,708 |
| 2024/12/25 | 64,200 | 64,400 | 63,500 | 64,000 | -100 | -0.2% | 1,633 |
| 2024/12/24 | 64,000 | 64,500 | 63,600 | 64,100 | +600 | +0.9% | 2,077 |
| 2024/12/23 | 63,300 | 64,200 | 63,300 | 63,500 | +700 | +1.1% | 2,684 |
| 2024/12/20 | 62,500 | 63,600 | 62,500 | 62,800 | +100 | +0.2% | 2,037 |
| 2024/12/19 | 62,200 | 62,900 | 62,200 | 62,700 | +400 | +0.6% | 1,980 |
| 2024/12/18 | 63,100 | 63,300 | 62,300 | 62,300 | -900 | -1.4% | 3,413 |
| 2024/12/17 | 63,600 | 63,900 | 63,200 | 63,200 | -800 | -1.3% | 2,105 |
| 2024/12/16 | 63,800 | 64,100 | 63,500 | 64,000 | +300 | +0.5% | 2,036 |
| 2024/12/13 | 63,500 | 63,700 | 63,300 | 63,700 | +200 | +0.3% | 2,196 |
| 2024/12/12 | 63,900 | 64,000 | 63,300 | 63,500 | -400 | -0.6% | 1,167 |
| 2024/12/11 | 63,900 | 63,900 | 63,100 | 63,900 | +100 | +0.2% | 2,191 |
| 2024/12/10 | 63,100 | 64,100 | 63,000 | 63,800 | +400 | +0.6% | 1,918 |
| 2024/12/09 | 63,300 | 63,600 | 63,100 | 63,400 | -100 | -0.2% | 2,272 |
| 2024/12/06 | 63,400 | 63,700 | 63,200 | 63,500 | -200 | -0.3% | 1,479 |
| 2024/12/05 | 63,100 | 63,900 | 63,100 | 63,700 | +400 | +0.6% | 2,271 |
| 2024/12/04 | 64,200 | 64,200 | 63,200 | 63,300 | -1,000 | -1.6% | 4,745 |
| 2024/12/03 | 64,000 | 64,700 | 63,800 | 64,300 | -1,500 | -2.3% | 14,734 |
51～
100
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
