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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 83,000 | 83,400 | 81,700 | 82,600 | -500 | -0.6% | 11,256 |
| 2023/02/01 | 82,600 | 83,800 | 82,200 | 83,100 | +900 | +1.1% | 14,684 |
| 2023/01/31 | 83,200 | 83,200 | 81,600 | 82,200 | -1,600 | -1.9% | 16,740 |
| 2023/01/30 | 82,400 | 84,100 | 82,100 | 83,800 | +600 | +0.7% | 24,462 |
| 2023/01/27 | 83,100 | 83,700 | 82,700 | 83,200 | -400 | -0.5% | 14,473 |
| 2023/01/26 | 85,500 | 85,500 | 83,300 | 83,600 | -2,100 | -2.5% | 19,008 |
| 2023/01/25 | 85,000 | 86,200 | 84,700 | 85,700 | +600 | +0.7% | 15,332 |
| 2023/01/24 | 84,000 | 85,100 | 83,800 | 85,100 | +800 | +0.9% | 22,572 |
| 2023/01/23 | 80,300 | 84,700 | 80,300 | 84,300 | +4,400 | +5.5% | 34,450 |
| 2023/01/20 | 78,400 | 80,000 | 77,900 | 79,900 | +1,700 | +2.2% | 17,087 |
| 2023/01/19 | 79,200 | 79,800 | 78,100 | 78,200 | -1,600 | -2% | 16,864 |
| 2023/01/18 | 79,400 | 80,400 | 78,900 | 79,800 | +100 | +0.1% | 27,175 |
| 2023/01/17 | 79,600 | 80,100 | 79,000 | 79,700 | -600 | -0.7% | 20,118 |
| 2023/01/16 | 80,200 | 80,700 | 79,300 | 80,300 | +100 | +0.1% | 18,829 |
| 2023/01/13 | 79,400 | 80,900 | 79,300 | 80,200 | +2,000 | +2.6% | 34,458 |
| 2023/01/12 | 78,400 | 79,200 | 78,100 | 78,200 | +100 | +0.1% | 17,437 |
| 2023/01/11 | 77,700 | 79,000 | 77,600 | 78,100 | +500 | +0.6% | 13,517 |
| 2023/01/10 | 76,000 | 78,100 | 76,000 | 77,600 | +1,300 | +1.7% | 20,274 |
| 2023/01/06 | 75,000 | 76,700 | 74,700 | 76,300 | +200 | +0.3% | 22,276 |
| 2023/01/05 | 76,500 | 77,100 | 75,100 | 76,100 | -500 | -0.7% | 21,794 |
| 2023/01/04 | 76,800 | 77,400 | 76,000 | 76,600 | -900 | -1.2% | 13,092 |
| 2022/12/30 | 77,000 | 77,900 | 76,400 | 77,500 | +1,200 | +1.6% | 14,826 |
| 2022/12/29 | 77,600 | 77,600 | 76,200 | 76,300 | -1,600 | -2.1% | 14,582 |
| 2022/12/28 | 77,800 | 78,300 | 77,400 | 77,900 | +100 | +0.1% | 10,667 |
| 2022/12/27 | 76,200 | 77,800 | 76,200 | 77,800 | +2,000 | +2.6% | 13,738 |
| 2022/12/26 | 75,200 | 76,200 | 74,400 | 75,800 | +500 | +0.7% | 10,206 |
| 2022/12/23 | 76,400 | 76,400 | 75,200 | 75,300 | -1,100 | -1.4% | 9,946 |
| 2022/12/22 | 74,900 | 76,800 | 74,300 | 76,400 | +1,800 | +2.4% | 17,038 |
| 2022/12/21 | 74,500 | 76,400 | 73,400 | 74,600 | ±0 | ±0% | 26,063 |
| 2022/12/20 | 78,900 | 80,000 | 73,800 | 74,600 | -4,100 | -5.2% | 36,231 |
| 2022/12/19 | 78,600 | 79,400 | 78,300 | 78,700 | -1,000 | -1.3% | 10,001 |
| 2022/12/16 | 80,100 | 80,500 | 78,400 | 79,700 | +100 | +0.1% | 30,650 |
| 2022/12/15 | 80,400 | 81,000 | 79,300 | 79,600 | -1,500 | -1.8% | 23,677 |
| 2022/12/14 | 78,500 | 81,300 | 78,300 | 81,100 | +3,000 | +3.8% | 41,988 |
| 2022/12/13 | 78,200 | 78,300 | 77,100 | 78,100 | ±0 | ±0% | 13,852 |
| 2022/12/12 | 77,200 | 78,200 | 76,400 | 78,100 | +600 | +0.8% | 12,614 |
| 2022/12/09 | 77,700 | 78,700 | 77,200 | 77,500 | +300 | +0.4% | 17,339 |
| 2022/12/08 | 76,000 | 77,500 | 75,700 | 77,200 | +1,400 | +1.8% | 28,921 |
| 2022/12/07 | 75,300 | 76,300 | 74,800 | 75,800 | +200 | +0.3% | 20,359 |
| 2022/12/06 | 76,400 | 76,600 | 74,800 | 75,600 | ±0 | ±0% | 14,016 |
| 2022/12/05 | 74,000 | 75,600 | 73,900 | 75,600 | +1,600 | +2.2% | 10,450 |
| 2022/12/02 | 74,700 | 75,100 | 73,800 | 74,000 | -400 | -0.5% | 20,736 |
| 2022/12/01 | 74,500 | 75,100 | 74,200 | 74,400 | -300 | -0.4% | 17,741 |
| 2022/11/30 | 75,700 | 75,900 | 74,700 | 74,700 | -800 | -1.1% | 14,785 |
| 2022/11/29 | 74,600 | 75,700 | 74,400 | 75,500 | +1,300 | +1.8% | 17,018 |
| 2022/11/28 | 73,800 | 74,500 | 73,700 | 74,200 | +700 | +1% | 17,221 |
| 2022/11/25 | 74,000 | 74,600 | 73,400 | 73,500 | -400 | -0.5% | 17,455 |
| 2022/11/24 | 73,700 | 74,900 | 73,700 | 73,900 | -200 | -0.3% | 15,761 |
| 2022/11/22 | 74,600 | 74,800 | 73,900 | 74,100 | -400 | -0.5% | 8,731 |
| 2022/11/21 | 73,900 | 74,700 | 73,700 | 74,500 | +500 | +0.7% | 12,109 |
551～
600
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
