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 |
|---|---|---|---|---|---|---|---|
| 2022/01/27 | 55,000 | 55,300 | 53,100 | 54,800 | -200 | -0.4% | 36,845 |
| 2022/01/26 | 54,700 | 55,200 | 53,700 | 55,000 | +600 | +1.1% | 14,903 |
| 2022/01/25 | 54,800 | 55,300 | 53,900 | 54,400 | -1,000 | -1.8% | 15,923 |
| 2022/01/24 | 55,100 | 56,200 | 54,200 | 55,400 | -400 | -0.7% | 16,779 |
| 2022/01/21 | 54,600 | 56,100 | 53,100 | 55,800 | +700 | +1.3% | 29,894 |
| 2022/01/20 | 56,100 | 56,500 | 55,000 | 55,100 | -1,600 | -2.8% | 34,384 |
| 2022/01/19 | 57,500 | 58,300 | 56,300 | 56,700 | -800 | -1.4% | 24,158 |
| 2022/01/18 | 58,100 | 58,700 | 57,300 | 57,500 | +200 | +0.3% | 19,395 |
| 2022/01/17 | 57,400 | 58,700 | 57,300 | 57,300 | ±0 | ±0% | 16,033 |
| 2022/01/14 | 58,100 | 58,100 | 56,700 | 57,300 | +200 | +0.4% | 15,645 |
| 2022/01/13 | 56,800 | 57,600 | 56,100 | 57,100 | +1,000 | +1.8% | 17,200 |
| 2022/01/12 | 55,600 | 57,400 | 55,500 | 56,100 | +1,000 | +1.8% | 13,753 |
| 2022/01/11 | 55,500 | 55,700 | 54,400 | 55,100 | +100 | +0.2% | 21,587 |
| 2022/01/07 | 55,900 | 55,900 | 54,500 | 55,000 | -500 | -0.9% | 13,132 |
| 2022/01/06 | 57,100 | 57,100 | 55,100 | 55,500 | -1,900 | -3.3% | 15,703 |
| 2022/01/05 | 58,400 | 58,900 | 57,400 | 57,400 | ±0 | ±0% | 29,172 |
| 2022/01/04 | 56,600 | 57,800 | 55,700 | 57,400 | +1,200 | +2.1% | 14,324 |
| 2021/12/30 | 56,800 | 56,900 | 56,200 | 56,200 | -500 | -0.9% | 10,624 |
| 2021/12/29 | 56,400 | 57,000 | 55,700 | 56,700 | +1,400 | +2.5% | 19,257 |
| 2021/12/28 | 55,700 | 56,000 | 54,700 | 55,300 | +300 | +0.5% | 15,578 |
| 2021/12/27 | 55,000 | 55,300 | 54,200 | 55,000 | -400 | -0.7% | 9,283 |
| 2021/12/24 | 56,000 | 56,400 | 55,200 | 55,400 | ±0 | ±0% | 10,087 |
| 2021/12/23 | 55,000 | 55,600 | 54,600 | 55,400 | +1,300 | +2.4% | 17,452 |
| 2021/12/22 | 53,600 | 55,200 | 53,500 | 54,100 | +1,200 | +2.3% | 22,403 |
| 2021/12/21 | 52,100 | 53,600 | 52,100 | 52,900 | +200 | +0.4% | 24,919 |
| 2021/12/20 | 54,500 | 55,200 | 52,500 | 52,700 | -2,800 | -5% | 34,726 |
| 2021/12/17 | 55,500 | 55,500 | 54,200 | 55,500 | -100 | -0.2% | 28,015 |
| 2021/12/16 | 56,300 | 56,800 | 55,300 | 55,600 | -700 | -1.2% | 10,427 |
| 2021/12/15 | 57,400 | 57,500 | 55,900 | 56,300 | -500 | -0.9% | 15,880 |
| 2021/12/14 | 58,100 | 58,100 | 56,600 | 56,800 | -1,000 | -1.7% | 17,551 |
| 2021/12/13 | 59,600 | 59,600 | 57,800 | 57,800 | -1,200 | -2% | 10,847 |
| 2021/12/10 | 59,400 | 59,600 | 58,500 | 59,000 | -1,200 | -2% | 26,482 |
| 2021/12/09 | 59,200 | 60,800 | 59,200 | 60,200 | +500 | +0.8% | 27,551 |
| 2021/12/08 | 59,700 | 60,400 | 59,100 | 59,700 | +200 | +0.3% | 22,042 |
| 2021/12/07 | 58,200 | 59,700 | 58,200 | 59,500 | +1,900 | +3.3% | 15,765 |
| 2021/12/06 | 57,900 | 58,100 | 56,900 | 57,600 | -300 | -0.5% | 19,655 |
| 2021/12/03 | 57,600 | 58,200 | 57,200 | 57,900 | +1,300 | +2.3% | 20,895 |
| 2021/12/02 | 57,500 | 58,200 | 56,500 | 56,600 | -1,400 | -2.4% | 26,356 |
| 2021/12/01 | 58,500 | 59,000 | 57,300 | 58,000 | -600 | -1% | 34,947 |
| 2021/11/30 | 60,900 | 61,900 | 58,200 | 58,600 | +700 | +1.2% | 70,306 |
| 2021/11/29 | 61,700 | 61,700 | 57,700 | 57,900 | -5,100 | -8.1% | 47,615 |
| 2021/11/26 | 63,500 | 63,800 | 62,300 | 63,000 | -700 | -1.1% | 18,030 |
| 2021/11/25 | 64,100 | 64,400 | 63,600 | 63,700 | -500 | -0.8% | 8,802 |
| 2021/11/24 | 64,200 | 65,000 | 63,700 | 64,200 | -600 | -0.9% | 14,758 |
| 2021/11/22 | 65,000 | 65,100 | 63,900 | 64,800 | -500 | -0.8% | 13,012 |
| 2021/11/19 | 66,500 | 66,800 | 65,000 | 65,300 | -1,700 | -2.5% | 17,521 |
| 2021/11/18 | 67,500 | 67,700 | 66,800 | 67,000 | -800 | -1.2% | 9,688 |
| 2021/11/17 | 68,000 | 68,200 | 67,500 | 67,800 | -600 | -0.9% | 10,704 |
| 2021/11/16 | 68,000 | 68,600 | 67,900 | 68,400 | +400 | +0.6% | 6,303 |
| 2021/11/15 | 68,000 | 68,500 | 67,700 | 68,000 | -500 | -0.7% | 7,570 |
801～
850
件表示中 / 3694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
