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 |
|---|---|---|---|---|---|---|---|
| 2016/10/20 | 82,700 | 82,900 | 82,500 | 82,900 | +200 | +0.2% | 724 |
| 2016/10/19 | 82,500 | 83,500 | 82,400 | 82,700 | +400 | +0.5% | 756 |
| 2016/10/18 | 84,000 | 84,100 | 82,100 | 82,300 | -2,100 | -2.5% | 2,540 |
| 2016/10/17 | 84,600 | 85,000 | 84,200 | 84,400 | -200 | -0.2% | 508 |
| 2016/10/14 | 85,000 | 85,200 | 84,600 | 84,600 | -800 | -0.9% | 797 |
| 2016/10/13 | 85,100 | 85,400 | 85,000 | 85,400 | +200 | +0.2% | 440 |
| 2016/10/12 | 85,000 | 85,500 | 84,900 | 85,200 | ±0 | ±0% | 479 |
| 2016/10/11 | 86,100 | 87,000 | 84,900 | 85,200 | -1,100 | -1.3% | 814 |
| 2016/10/07 | 86,800 | 86,800 | 85,200 | 86,300 | -100 | -0.1% | 1,054 |
| 2016/10/06 | 87,200 | 87,800 | 86,200 | 86,400 | -600 | -0.7% | 804 |
| 2016/10/05 | 88,900 | 88,900 | 86,700 | 87,000 | -1,600 | -1.8% | 1,188 |
| 2016/10/04 | 89,600 | 89,700 | 88,500 | 88,600 | -1,400 | -1.6% | 608 |
| 2016/10/03 | 89,000 | 90,300 | 88,300 | 90,000 | -500 | -0.6% | 865 |
| 2016/09/30 | 90,000 | 90,800 | 88,500 | 90,500 | +900 | +1% | 6,409 |
| 2016/09/29 | 89,500 | 91,300 | 88,300 | 89,600 | +400 | +0.4% | 20,009 |
| 2016/09/28 | 89,500 | 89,500 | 88,400 | 89,200 | ±0 | ±0% | 3,555 |
| 2016/09/27 | 88,900 | 89,500 | 87,700 | 89,200 | +200 | +0.2% | 3,610 |
| 2016/09/26 | 88,400 | 89,000 | 88,000 | 89,000 | +900 | +1% | 3,851 |
| 2016/09/23 | 86,000 | 88,400 | 86,000 | 88,100 | +1,700 | +2% | 2,207 |
| 2016/09/21 | 85,100 | 87,100 | 85,100 | 86,400 | +1,000 | +1.2% | 1,627 |
| 2016/09/20 | 85,800 | 86,200 | 85,400 | 85,400 | -600 | -0.7% | 566 |
| 2016/09/16 | 86,600 | 86,700 | 85,400 | 86,000 | -700 | -0.8% | 1,653 |
| 2016/09/15 | 87,100 | 87,400 | 86,000 | 86,700 | -700 | -0.8% | 1,460 |
| 2016/09/14 | 87,500 | 87,900 | 87,000 | 87,400 | -600 | -0.7% | 992 |
| 2016/09/13 | 88,200 | 88,300 | 86,300 | 88,000 | -200 | -0.2% | 1,727 |
| 2016/09/12 | 87,200 | 88,200 | 87,000 | 88,200 | -300 | -0.3% | 1,822 |
| 2016/09/09 | 88,100 | 88,700 | 86,700 | 88,500 | +600 | +0.7% | 2,909 |
| 2016/09/08 | 85,800 | 87,900 | 85,800 | 87,900 | +2,100 | +2.4% | 2,684 |
| 2016/09/07 | 85,700 | 86,000 | 85,100 | 85,800 | -100 | -0.1% | 1,094 |
| 2016/09/06 | 85,900 | 86,100 | 85,200 | 85,900 | +500 | +0.6% | 1,717 |
| 2016/09/05 | 86,800 | 86,800 | 85,400 | 85,400 | -700 | -0.8% | 1,581 |
| 2016/09/02 | 87,000 | 87,700 | 86,000 | 86,100 | +100 | +0.1% | 2,484 |
| 2016/09/01 | 84,900 | 87,500 | 84,500 | 86,000 | +2,400 | +2.9% | 7,269 |
| 2016/08/31 | 89,200 | 91,500 | 83,300 | 83,600 | - | - | 32,689 |
1851～
1884
件表示中 / 1884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
