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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 72,200 | 73,700 | 72,200 | 73,400 | +400 | +0.5% | 18,430 |
| 2023/06/28 | 72,300 | 73,100 | 71,900 | 73,000 | +200 | +0.3% | 17,107 |
| 2023/06/27 | 72,600 | 72,800 | 71,400 | 72,800 | +800 | +1.1% | 13,472 |
| 2023/06/26 | 70,900 | 72,100 | 70,900 | 72,000 | +1,100 | +1.6% | 15,932 |
| 2023/06/23 | 72,200 | 72,300 | 70,500 | 70,900 | -1,600 | -2.2% | 27,969 |
| 2023/06/22 | 73,100 | 73,200 | 72,100 | 72,500 | -1,200 | -1.6% | 20,538 |
| 2023/06/21 | 72,500 | 73,800 | 72,100 | 73,700 | +1,000 | +1.4% | 12,513 |
| 2023/06/20 | 72,900 | 73,200 | 72,600 | 72,700 | -200 | -0.3% | 9,738 |
| 2023/06/19 | 72,900 | 73,100 | 72,100 | 72,900 | +100 | +0.1% | 18,671 |
| 2023/06/16 | 72,200 | 72,900 | 71,600 | 72,800 | +200 | +0.3% | 20,126 |
| 2023/06/15 | 72,900 | 74,000 | 72,100 | 72,600 | +400 | +0.6% | 21,466 |
| 2023/06/14 | 71,600 | 72,800 | 71,400 | 72,200 | -200 | -0.3% | 23,370 |
| 2023/06/13 | 72,800 | 73,700 | 71,700 | 72,400 | -600 | -0.8% | 19,405 |
| 2023/06/12 | 74,700 | 74,700 | 72,600 | 73,000 | -1,800 | -2.4% | 15,745 |
| 2023/06/09 | 75,100 | 75,200 | 73,700 | 74,800 | +100 | +0.1% | 16,694 |
| 2023/06/08 | 76,500 | 76,700 | 74,200 | 74,700 | -2,100 | -2.7% | 28,707 |
| 2023/06/07 | 77,300 | 77,700 | 76,600 | 76,800 | -400 | -0.5% | 15,208 |
| 2023/06/06 | 77,100 | 77,200 | 76,100 | 77,200 | -300 | -0.4% | 9,063 |
| 2023/06/05 | 77,600 | 77,600 | 76,700 | 77,500 | +200 | +0.3% | 8,315 |
| 2023/06/02 | 76,300 | 77,800 | 75,700 | 77,300 | +1,200 | +1.6% | 14,628 |
| 2023/06/01 | 78,000 | 78,100 | 76,000 | 76,100 | -3,000 | -3.8% | 16,507 |
| 2023/05/31 | 76,500 | 79,100 | 76,200 | 79,100 | +1,900 | +2.5% | 27,838 |
| 2023/05/30 | 78,100 | 78,100 | 76,000 | 77,200 | -900 | -1.2% | 7,953 |
| 2023/05/29 | 77,800 | 78,400 | 77,700 | 78,100 | +500 | +0.6% | 11,788 |
| 2023/05/26 | 76,500 | 78,100 | 76,100 | 77,600 | +1,400 | +1.8% | 13,226 |
| 2023/05/25 | 76,000 | 77,200 | 76,000 | 76,200 | -500 | -0.7% | 9,448 |
| 2023/05/24 | 78,000 | 78,400 | 76,300 | 76,700 | -1,500 | -1.9% | 17,880 |
| 2023/05/23 | 78,400 | 78,600 | 78,000 | 78,200 | -500 | -0.6% | 8,834 |
| 2023/05/22 | 79,000 | 79,200 | 78,000 | 78,700 | -200 | -0.3% | 7,090 |
| 2023/05/19 | 78,200 | 79,100 | 77,800 | 78,900 | +500 | +0.6% | 8,569 |
| 2023/05/18 | 79,600 | 79,600 | 78,200 | 78,400 | -1,100 | -1.4% | 11,119 |
| 2023/05/17 | 79,000 | 79,600 | 78,500 | 79,500 | +1,100 | +1.4% | 10,551 |
| 2023/05/16 | 78,500 | 79,000 | 78,100 | 78,400 | +100 | +0.1% | 7,035 |
| 2023/05/15 | 78,000 | 78,700 | 77,400 | 78,300 | +600 | +0.8% | 9,188 |
| 2023/05/12 | 78,000 | 78,200 | 77,200 | 77,700 | -600 | -0.8% | 10,240 |
| 2023/05/11 | 78,000 | 78,600 | 77,500 | 78,300 | +500 | +0.6% | 5,901 |
| 2023/05/10 | 79,000 | 79,100 | 77,700 | 77,800 | -1,000 | -1.3% | 9,207 |
| 2023/05/09 | 79,000 | 79,800 | 78,100 | 78,800 | -300 | -0.4% | 14,627 |
| 2023/05/08 | 78,800 | 79,900 | 78,600 | 79,100 | +600 | +0.8% | 14,737 |
| 2023/05/02 | 78,200 | 78,900 | 77,300 | 78,500 | +400 | +0.5% | 19,041 |
| 2023/05/01 | 77,700 | 78,200 | 76,900 | 78,100 | +1,300 | +1.7% | 18,797 |
| 2023/04/28 | 75,300 | 76,800 | 75,100 | 76,800 | +1,600 | +2.1% | 14,586 |
| 2023/04/27 | 76,600 | 76,600 | 74,800 | 75,200 | -2,200 | -2.8% | 16,890 |
| 2023/04/26 | 75,000 | 77,900 | 74,900 | 77,400 | +2,900 | +3.9% | 43,086 |
| 2023/04/25 | 73,500 | 74,800 | 73,400 | 74,500 | +800 | +1.1% | 16,842 |
| 2023/04/24 | 73,300 | 73,800 | 72,800 | 73,700 | +700 | +1% | 22,954 |
| 2023/04/21 | 73,800 | 74,000 | 72,600 | 73,000 | -1,800 | -2.4% | 24,678 |
| 2023/04/20 | 74,800 | 75,000 | 74,000 | 74,800 | -200 | -0.3% | 12,736 |
| 2023/04/19 | 75,000 | 75,300 | 74,200 | 75,000 | ±0 | ±0% | 13,196 |
| 2023/04/18 | 74,300 | 75,300 | 74,000 | 75,000 | +700 | +0.9% | 14,216 |
451～
500
件表示中 / 3692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
