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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 81,500 | 81,500 | 80,200 | 80,400 | -600 | -0.7% | 1,604 |
| 2021/03/30 | 80,200 | 81,500 | 80,200 | 81,000 | +800 | +1% | 787 |
| 2021/03/29 | 81,900 | 81,900 | 79,500 | 80,200 | -1,500 | -1.8% | 1,997 |
| 2021/03/26 | 80,300 | 82,000 | 80,200 | 81,700 | +2,100 | +2.6% | 859 |
| 2021/03/25 | 80,300 | 80,300 | 79,400 | 79,600 | +300 | +0.4% | 761 |
| 2021/03/24 | 80,000 | 80,500 | 78,600 | 79,300 | -800 | -1% | 1,406 |
| 2021/03/23 | 81,800 | 82,200 | 80,000 | 80,100 | -700 | -0.9% | 1,548 |
| 2021/03/22 | 82,200 | 82,400 | 80,800 | 80,800 | -1,400 | -1.7% | 990 |
| 2021/03/19 | 80,200 | 82,600 | 80,000 | 82,200 | +1,800 | +2.2% | 1,799 |
| 2021/03/18 | 81,000 | 81,000 | 79,800 | 80,400 | +100 | +0.1% | 1,282 |
| 2021/03/17 | 81,100 | 81,100 | 80,000 | 80,300 | -800 | -1% | 1,274 |
| 2021/03/16 | 79,300 | 81,300 | 78,900 | 81,100 | +2,300 | +2.9% | 1,485 |
| 2021/03/15 | 78,600 | 79,200 | 78,300 | 78,800 | +400 | +0.5% | 1,114 |
| 2021/03/12 | 78,000 | 78,400 | 77,300 | 78,400 | +1,000 | +1.3% | 1,111 |
| 2021/03/11 | 77,500 | 77,900 | 77,100 | 77,400 | +400 | +0.5% | 606 |
| 2021/03/10 | 77,600 | 77,700 | 76,800 | 77,000 | +300 | +0.4% | 584 |
| 2021/03/09 | 77,500 | 77,900 | 76,700 | 76,700 | -700 | -0.9% | 1,229 |
| 2021/03/08 | 77,900 | 78,000 | 76,500 | 77,400 | +1,000 | +1.3% | 1,078 |
| 2021/03/05 | 77,100 | 77,100 | 75,500 | 76,400 | -800 | -1% | 1,181 |
| 2021/03/04 | 77,700 | 78,100 | 76,700 | 77,200 | -1,100 | -1.4% | 1,006 |
| 2021/03/03 | 77,000 | 78,300 | 77,000 | 78,300 | +1,100 | +1.4% | 852 |
| 2021/03/02 | 79,300 | 79,500 | 77,000 | 77,200 | -1,300 | -1.7% | 1,758 |
| 2021/03/01 | 79,100 | 80,100 | 78,100 | 78,500 | -600 | -0.8% | 1,547 |
| 2021/02/26 | 79,700 | 79,900 | 78,000 | 79,100 | -800 | -1% | 1,785 |
| 2021/02/25 | 81,000 | 81,000 | 78,700 | 79,900 | -300 | -0.4% | 1,618 |
| 2021/02/24 | 78,400 | 81,300 | 78,000 | 80,200 | +3,000 | +3.9% | 3,065 |
| 2021/02/22 | 77,000 | 78,000 | 75,900 | 77,200 | +1,600 | +2.1% | 1,574 |
| 2021/02/19 | 76,000 | 76,400 | 75,000 | 75,600 | -900 | -1.2% | 1,158 |
| 2021/02/18 | 78,000 | 78,100 | 76,400 | 76,500 | -1,500 | -1.9% | 1,923 |
| 2021/02/17 | 79,400 | 79,400 | 76,700 | 78,000 | -600 | -0.8% | 3,049 |
| 2021/02/16 | 77,800 | 78,900 | 77,600 | 78,600 | +1,200 | +1.6% | 2,025 |
| 2021/02/15 | 76,100 | 77,500 | 76,100 | 77,400 | +2,200 | +2.9% | 1,911 |
| 2021/02/12 | 74,500 | 75,300 | 73,600 | 75,200 | +1,200 | +1.6% | 1,745 |
| 2021/02/10 | 74,000 | 74,800 | 73,700 | 74,000 | +300 | +0.4% | 1,136 |
| 2021/02/09 | 74,200 | 74,200 | 72,700 | 73,700 | -400 | -0.5% | 1,146 |
| 2021/02/08 | 74,700 | 75,400 | 73,400 | 74,100 | -100 | -0.1% | 1,118 |
| 2021/02/05 | 72,700 | 74,500 | 72,300 | 74,200 | +1,700 | +2.3% | 1,544 |
| 2021/02/04 | 72,100 | 72,800 | 72,000 | 72,500 | +600 | +0.8% | 934 |
| 2021/02/03 | 71,300 | 72,300 | 70,900 | 71,900 | +1,200 | +1.7% | 1,274 |
| 2021/02/02 | 71,500 | 71,600 | 70,700 | 70,700 | -800 | -1.1% | 1,009 |
| 2021/02/01 | 70,700 | 71,500 | 70,500 | 71,500 | +1,800 | +2.6% | 1,019 |
| 2021/01/29 | 69,500 | 70,600 | 69,300 | 69,700 | +500 | +0.7% | 1,031 |
| 2021/01/28 | 68,900 | 69,400 | 68,500 | 69,200 | +300 | +0.4% | 422 |
| 2021/01/27 | 68,800 | 68,900 | 68,400 | 68,900 | +700 | +1% | 399 |
| 2021/01/26 | 68,600 | 69,200 | 68,200 | 68,200 | -400 | -0.6% | 337 |
| 2021/01/25 | 69,300 | 69,800 | 68,500 | 68,600 | -900 | -1.3% | 626 |
| 2021/01/22 | 68,700 | 69,800 | 68,700 | 69,500 | +800 | +1.2% | 803 |
| 2021/01/21 | 68,300 | 69,200 | 68,300 | 68,700 | +700 | +1% | 848 |
| 2021/01/20 | 67,800 | 68,400 | 67,600 | 68,000 | +400 | +0.6% | 520 |
| 2021/01/19 | 68,100 | 68,400 | 67,600 | 67,600 | ±0 | ±0% | 617 |
1001～
1050
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
