ジャパン・ホテル・リート投資法人 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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 70,200 | 71,100 | 69,900 | 70,900 | +300 | +0.4% | 18,081 |
| 2025/04/30 | 70,200 | 70,900 | 70,000 | 70,600 | +400 | +0.6% | 20,996 |
| 2025/04/28 | 69,700 | 70,600 | 69,400 | 70,200 | +700 | +1% | 15,794 |
| 2025/04/25 | 69,200 | 69,700 | 69,100 | 69,500 | +100 | +0.1% | 12,048 |
| 2025/04/24 | 70,100 | 70,300 | 69,400 | 69,400 | -500 | -0.7% | 12,100 |
| 2025/04/23 | 70,100 | 70,400 | 69,700 | 69,900 | +200 | +0.3% | 12,061 |
| 2025/04/22 | 69,200 | 69,800 | 68,900 | 69,700 | +500 | +0.7% | 11,986 |
| 2025/04/21 | 69,800 | 70,100 | 69,100 | 69,200 | -500 | -0.7% | 7,939 |
| 2025/04/18 | 70,000 | 70,500 | 69,700 | 69,700 | +300 | +0.4% | 8,767 |
| 2025/04/17 | 69,700 | 69,900 | 69,200 | 69,400 | -200 | -0.3% | 13,484 |
| 2025/04/16 | 69,600 | 69,900 | 69,200 | 69,600 | ±0 | ±0% | 12,368 |
| 2025/04/15 | 69,600 | 69,900 | 69,400 | 69,600 | ±0 | ±0% | 12,548 |
| 2025/04/14 | 70,100 | 70,900 | 69,600 | 69,600 | -100 | -0.1% | 14,750 |
| 2025/04/11 | 68,200 | 69,900 | 68,200 | 69,700 | +100 | +0.1% | 23,871 |
| 2025/04/10 | 69,100 | 70,300 | 68,600 | 69,600 | +2,500 | +3.7% | 26,716 |
| 2025/04/09 | 67,500 | 68,000 | 66,200 | 67,100 | -700 | -1% | 30,951 |
| 2025/04/08 | 66,400 | 68,600 | 66,400 | 67,800 | +2,400 | +3.7% | 43,796 |
| 2025/04/07 | 66,100 | 67,500 | 64,800 | 65,400 | -4,200 | -6% | 52,188 |
| 2025/04/04 | 70,500 | 70,700 | 68,800 | 69,600 | -1,500 | -2.1% | 34,120 |
| 2025/04/03 | 70,400 | 71,100 | 69,500 | 71,100 | -800 | -1.1% | 27,774 |
| 2025/04/02 | 72,800 | 72,800 | 71,600 | 71,900 | -800 | -1.1% | 15,006 |
| 2025/04/01 | 73,100 | 73,400 | 72,600 | 72,700 | +200 | +0.3% | 13,520 |
| 2025/03/31 | 73,900 | 74,100 | 72,300 | 72,500 | -2,000 | -2.7% | 21,537 |
| 2025/03/28 | 74,600 | 74,700 | 73,900 | 74,500 | -100 | -0.1% | 13,292 |
| 2025/03/27 | 74,100 | 74,600 | 74,000 | 74,600 | +600 | +0.8% | 15,021 |
| 2025/03/26 | 73,800 | 74,200 | 73,500 | 74,000 | +200 | +0.3% | 13,611 |
| 2025/03/25 | 74,000 | 75,000 | 73,800 | 73,800 | +200 | +0.3% | 21,556 |
| 2025/03/24 | 72,800 | 73,800 | 72,600 | 73,600 | +1,300 | +1.8% | 14,334 |
| 2025/03/21 | 71,700 | 73,000 | 71,700 | 72,300 | -300 | -0.4% | 22,219 |
| 2025/03/19 | 72,100 | 72,600 | 71,900 | 72,600 | +400 | +0.6% | 14,777 |
| 2025/03/18 | 71,600 | 72,200 | 71,400 | 72,200 | +700 | +1% | 13,329 |
| 2025/03/17 | 71,400 | 71,600 | 71,200 | 71,500 | +500 | +0.7% | 10,481 |
| 2025/03/14 | 70,200 | 71,100 | 70,200 | 71,000 | +400 | +0.6% | 22,511 |
| 2025/03/13 | 70,200 | 70,800 | 70,000 | 70,600 | +600 | +0.9% | 15,060 |
| 2025/03/12 | 69,500 | 70,400 | 69,300 | 70,000 | +400 | +0.6% | 15,781 |
| 2025/03/11 | 69,300 | 69,800 | 69,100 | 69,600 | +100 | +0.1% | 18,557 |
| 2025/03/10 | 70,300 | 70,600 | 69,500 | 69,500 | -700 | -1% | 11,008 |
| 2025/03/07 | 70,400 | 70,700 | 70,000 | 70,200 | -200 | -0.3% | 18,807 |
| 2025/03/06 | 71,400 | 71,600 | 70,400 | 70,400 | -600 | -0.8% | 15,687 |
| 2025/03/05 | 70,900 | 71,500 | 70,500 | 71,000 | +200 | +0.3% | 23,068 |
| 2025/03/04 | 70,100 | 71,100 | 70,000 | 70,800 | +800 | +1.1% | 33,857 |
| 2025/03/03 | 69,200 | 70,000 | 69,100 | 70,000 | +500 | +0.7% | 17,185 |
| 2025/02/28 | 70,600 | 71,000 | 69,300 | 69,500 | -900 | -1.3% | 33,427 |
| 2025/02/27 | 70,300 | 70,900 | 69,900 | 70,400 | +200 | +0.3% | 25,288 |
| 2025/02/26 | 69,800 | 70,800 | 69,600 | 70,200 | +1,900 | +2.8% | 28,581 |
| 2025/02/25 | 68,300 | 68,800 | 68,200 | 68,300 | -200 | -0.3% | 14,008 |
| 2025/02/21 | 68,200 | 68,800 | 68,200 | 68,500 | ±0 | ±0% | 12,260 |
| 2025/02/20 | 68,200 | 68,500 | 68,100 | 68,500 | +300 | +0.4% | 14,348 |
| 2025/02/19 | 68,500 | 69,100 | 68,100 | 68,200 | -200 | -0.3% | 18,396 |
| 2025/02/18 | 69,100 | 69,100 | 68,200 | 68,400 | -700 | -1% | 23,285 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「ＪＨＲ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
