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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 86,300 | 86,700 | 86,000 | 86,000 | -400 | -0.5% | 962 |
| 2018/02/28 | 86,900 | 87,000 | 86,200 | 86,400 | -600 | -0.7% | 777 |
| 2018/02/27 | 87,000 | 87,500 | 86,700 | 87,000 | ±0 | ±0% | 795 |
| 2018/02/26 | 87,000 | 87,600 | 86,700 | 87,000 | +300 | +0.3% | 1,675 |
| 2018/02/23 | 86,700 | 86,800 | 86,200 | 86,700 | +400 | +0.5% | 629 |
| 2018/02/22 | 86,500 | 86,700 | 86,100 | 86,300 | -200 | -0.2% | 430 |
| 2018/02/21 | 86,600 | 87,000 | 86,500 | 86,500 | -300 | -0.3% | 331 |
| 2018/02/20 | 86,900 | 87,000 | 86,600 | 86,800 | ±0 | ±0% | 548 |
| 2018/02/19 | 86,500 | 86,900 | 86,300 | 86,800 | +700 | +0.8% | 804 |
| 2018/02/16 | 85,400 | 86,100 | 85,000 | 86,100 | +1,000 | +1.2% | 472 |
| 2018/02/15 | 85,000 | 85,500 | 84,800 | 85,100 | +100 | +0.1% | 502 |
| 2018/02/14 | 85,100 | 85,800 | 85,000 | 85,000 | -500 | -0.6% | 946 |
| 2018/02/13 | 86,200 | 86,800 | 85,500 | 85,500 | -200 | -0.2% | 636 |
| 2018/02/09 | 85,500 | 86,100 | 85,200 | 85,700 | -1,200 | -1.4% | 884 |
| 2018/02/08 | 85,500 | 86,900 | 85,400 | 86,900 | +1,900 | +2.2% | 814 |
| 2018/02/07 | 85,500 | 86,100 | 85,000 | 85,000 | +900 | +1.1% | 1,440 |
| 2018/02/06 | 85,900 | 85,900 | 84,000 | 84,100 | -2,300 | -2.7% | 4,356 |
| 2018/02/05 | 86,600 | 86,700 | 86,200 | 86,400 | -400 | -0.5% | 1,472 |
| 2018/02/02 | 87,100 | 87,100 | 86,700 | 86,800 | -200 | -0.2% | 645 |
| 2018/02/01 | 87,000 | 87,400 | 87,000 | 87,000 | +200 | +0.2% | 741 |
| 2018/01/31 | 87,000 | 87,200 | 86,800 | 86,800 | -300 | -0.3% | 902 |
| 2018/01/30 | 87,800 | 87,800 | 87,000 | 87,100 | -400 | -0.5% | 1,008 |
| 2018/01/29 | 87,600 | 87,900 | 87,400 | 87,500 | -100 | -0.1% | 989 |
| 2018/01/26 | 87,700 | 87,700 | 87,400 | 87,600 | +100 | +0.1% | 737 |
| 2018/01/25 | 87,800 | 88,000 | 87,500 | 87,500 | -400 | -0.5% | 1,532 |
| 2018/01/24 | 87,600 | 87,900 | 87,400 | 87,900 | -100 | -0.1% | 2,138 |
| 2018/01/23 | 87,900 | 88,200 | 87,600 | 88,000 | -100 | -0.1% | 1,692 |
| 2018/01/22 | 88,400 | 88,500 | 87,500 | 88,100 | -200 | -0.2% | 1,700 |
| 2018/01/19 | 88,600 | 88,600 | 88,100 | 88,300 | -200 | -0.2% | 1,475 |
| 2018/01/18 | 88,000 | 88,700 | 88,000 | 88,500 | +600 | +0.7% | 2,082 |
| 2018/01/17 | 87,700 | 88,000 | 87,600 | 87,900 | +300 | +0.3% | 1,314 |
| 2018/01/16 | 87,800 | 87,900 | 87,500 | 87,600 | -200 | -0.2% | 997 |
| 2018/01/15 | 87,400 | 87,800 | 87,400 | 87,800 | +600 | +0.7% | 1,569 |
| 2018/01/12 | 87,100 | 87,400 | 87,000 | 87,200 | +200 | +0.2% | 1,671 |
| 2018/01/11 | 86,900 | 87,100 | 86,700 | 87,000 | +100 | +0.1% | 1,541 |
| 2018/01/10 | 86,800 | 87,100 | 86,700 | 86,900 | +200 | +0.2% | 1,706 |
| 2018/01/09 | 86,700 | 86,800 | 86,400 | 86,700 | +300 | +0.3% | 1,440 |
| 2018/01/05 | 86,800 | 86,900 | 86,400 | 86,400 | -400 | -0.5% | 1,110 |
| 2018/01/04 | 87,000 | 87,000 | 86,700 | 86,800 | ±0 | ±0% | 1,331 |
| 2017/12/29 | 86,500 | 87,000 | 86,300 | 86,800 | +500 | +0.6% | 1,743 |
| 2017/12/28 | 86,100 | 86,500 | 86,000 | 86,300 | +300 | +0.3% | 1,596 |
| 2017/12/27 | 85,300 | 86,200 | 85,200 | 86,000 | +800 | +0.9% | 1,465 |
| 2017/12/26 | 85,700 | 85,700 | 85,000 | 85,200 | -500 | -0.6% | 2,944 |
| 2017/12/25 | 85,700 | 85,800 | 85,500 | 85,700 | +100 | +0.1% | 1,412 |
| 2017/12/22 | 86,000 | 86,100 | 85,400 | 85,600 | -300 | -0.3% | 2,454 |
| 2017/12/21 | 86,400 | 86,400 | 85,900 | 85,900 | -400 | -0.5% | 2,240 |
| 2017/12/20 | 86,500 | 86,600 | 86,300 | 86,300 | -200 | -0.2% | 1,250 |
| 2017/12/19 | 86,300 | 86,500 | 86,200 | 86,500 | +200 | +0.2% | 1,164 |
| 2017/12/18 | 86,500 | 86,500 | 86,200 | 86,300 | ±0 | ±0% | 1,479 |
| 2017/12/15 | 86,200 | 86,300 | 86,100 | 86,300 | +100 | +0.1% | 1,004 |
1751～
1800
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
