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 |
|---|---|---|---|---|---|---|---|
| 2018/04/02 | 86,900 | 86,900 | 86,500 | 86,600 | +100 | +0.1% | 485 |
| 2018/03/30 | 86,400 | 87,000 | 86,400 | 86,500 | +100 | +0.1% | 661 |
| 2018/03/29 | 86,500 | 86,800 | 86,200 | 86,400 | +100 | +0.1% | 535 |
| 2018/03/28 | 85,500 | 86,400 | 85,200 | 86,300 | +1,100 | +1.3% | 600 |
| 2018/03/27 | 85,800 | 85,900 | 85,100 | 85,200 | +300 | +0.4% | 460 |
| 2018/03/26 | 85,100 | 85,300 | 84,800 | 84,900 | -200 | -0.2% | 748 |
| 2018/03/23 | 85,300 | 85,800 | 85,100 | 85,100 | -400 | -0.5% | 707 |
| 2018/03/22 | 85,500 | 85,800 | 85,400 | 85,500 | +200 | +0.2% | 321 |
| 2018/03/20 | 85,500 | 85,700 | 85,200 | 85,300 | -200 | -0.2% | 460 |
| 2018/03/19 | 86,200 | 86,300 | 85,500 | 85,500 | -700 | -0.8% | 459 |
| 2018/03/16 | 85,800 | 86,200 | 85,500 | 86,200 | +300 | +0.3% | 306 |
| 2018/03/15 | 85,500 | 85,900 | 85,100 | 85,900 | +400 | +0.5% | 510 |
| 2018/03/14 | 85,600 | 85,600 | 85,200 | 85,500 | +400 | +0.5% | 265 |
| 2018/03/13 | 85,100 | 85,400 | 85,000 | 85,100 | ±0 | ±0% | 351 |
| 2018/03/12 | 85,600 | 85,600 | 85,100 | 85,100 | +200 | +0.2% | 341 |
| 2018/03/09 | 85,800 | 85,800 | 84,900 | 84,900 | -400 | -0.5% | 1,133 |
| 2018/03/08 | 86,000 | 86,200 | 85,300 | 85,300 | -600 | -0.7% | 623 |
| 2018/03/07 | 86,200 | 86,300 | 85,800 | 85,900 | +100 | +0.1% | 357 |
| 2018/03/06 | 85,500 | 85,800 | 85,200 | 85,800 | +900 | +1.1% | 375 |
| 2018/03/05 | 85,300 | 85,300 | 84,900 | 84,900 | -300 | -0.4% | 1,163 |
| 2018/03/02 | 85,800 | 86,000 | 85,100 | 85,200 | -800 | -0.9% | 1,057 |
| 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 |
1801～
1850
件表示中 / 2189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
