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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 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 |
| 2017/12/14 | 86,200 | 86,400 | 86,100 | 86,200 | ±0 | ±0% | 1,703 |
| 2017/12/13 | 86,100 | 86,500 | 86,100 | 86,200 | +200 | +0.2% | 1,678 |
| 2017/12/12 | 86,300 | 86,300 | 86,000 | 86,000 | -400 | -0.5% | 2,449 |
| 2017/12/11 | 86,300 | 86,600 | 86,200 | 86,400 | +200 | +0.2% | 1,650 |
| 2017/12/08 | 86,500 | 86,500 | 86,100 | 86,200 | -100 | -0.1% | 1,355 |
| 2017/12/07 | 86,400 | 86,600 | 86,100 | 86,300 | +100 | +0.1% | 984 |
| 2017/12/06 | 86,200 | 86,500 | 86,000 | 86,200 | ±0 | ±0% | 2,030 |
| 2017/12/05 | 86,500 | 86,700 | 86,000 | 86,200 | -200 | -0.2% | 3,412 |
| 2017/12/04 | 86,500 | 87,200 | 86,400 | 86,400 | -2,100 | -2.4% | 12,367 |
| 2017/12/01 | 86,600 | 88,900 | 86,600 | 88,500 | +2,000 | +2.3% | 13,038 |
| 2017/11/30 | 87,600 | 88,100 | 86,000 | 86,500 | -1,000 | -1.1% | 5,052 |
| 2017/11/29 | 89,500 | 89,500 | 87,500 | 87,500 | -2,100 | -2.3% | 3,334 |
| 2017/11/28 | 88,900 | 89,900 | 88,600 | 89,600 | -2,900 | -3.1% | 4,333 |
| 2017/11/27 | 92,800 | 92,800 | 91,900 | 92,500 | +500 | +0.5% | 3,231 |
| 2017/11/24 | 91,400 | 92,200 | 91,100 | 92,000 | +1,000 | +1.1% | 3,958 |
| 2017/11/22 | 91,100 | 91,200 | 90,700 | 91,000 | ±0 | ±0% | 1,074 |
| 2017/11/21 | 90,200 | 91,400 | 90,100 | 91,000 | +500 | +0.6% | 2,756 |
| 2017/11/20 | 90,000 | 90,500 | 90,000 | 90,500 | +500 | +0.6% | 2,258 |
| 2017/11/17 | 90,500 | 90,600 | 90,000 | 90,000 | +100 | +0.1% | 751 |
| 2017/11/16 | 90,300 | 90,400 | 89,900 | 89,900 | -400 | -0.4% | 1,371 |
| 2017/11/15 | 91,100 | 91,200 | 90,100 | 90,300 | -1,000 | -1.1% | 1,024 |
| 2017/11/14 | 91,500 | 91,600 | 91,100 | 91,300 | -200 | -0.2% | 981 |
| 2017/11/13 | 91,700 | 91,800 | 91,500 | 91,500 | +500 | +0.5% | 796 |
| 2017/11/10 | 90,300 | 91,100 | 90,000 | 91,000 | +700 | +0.8% | 1,360 |
| 2017/11/09 | 91,200 | 91,200 | 90,200 | 90,300 | -1,200 | -1.3% | 2,225 |
| 2017/11/08 | 91,800 | 91,800 | 91,500 | 91,500 | ±0 | ±0% | 331 |
| 2017/11/07 | 91,500 | 91,800 | 91,300 | 91,500 | ±0 | ±0% | 418 |
1801～
1850
件表示中 / 2141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
