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 |
|---|---|---|---|---|---|---|---|
| 2021/11/12 | 67,700 | 68,700 | 67,300 | 68,500 | +700 | +1% | 14,495 |
| 2021/11/11 | 67,100 | 67,900 | 66,700 | 67,800 | +1,000 | +1.5% | 10,249 |
| 2021/11/10 | 66,900 | 67,300 | 66,100 | 66,800 | -100 | -0.1% | 9,782 |
| 2021/11/09 | 67,400 | 68,100 | 66,800 | 66,900 | -600 | -0.9% | 10,997 |
| 2021/11/08 | 66,800 | 67,900 | 66,600 | 67,500 | -300 | -0.4% | 19,245 |
| 2021/11/05 | 68,400 | 68,900 | 67,300 | 67,800 | -1,000 | -1.5% | 7,297 |
| 2021/11/04 | 68,900 | 69,000 | 68,300 | 68,800 | +900 | +1.3% | 12,575 |
| 2021/11/02 | 68,900 | 69,200 | 67,600 | 67,900 | -500 | -0.7% | 12,113 |
| 2021/11/01 | 68,800 | 69,000 | 68,300 | 68,400 | -400 | -0.6% | 9,343 |
| 2021/10/29 | 68,900 | 68,900 | 68,200 | 68,800 | ±0 | ±0% | 11,850 |
| 2021/10/28 | 67,400 | 69,100 | 67,400 | 68,800 | +1,300 | +1.9% | 23,729 |
| 2021/10/27 | 66,600 | 67,600 | 66,600 | 67,500 | +200 | +0.3% | 12,165 |
| 2021/10/26 | 67,000 | 67,600 | 66,700 | 67,300 | +800 | +1.2% | 10,710 |
| 2021/10/25 | 65,900 | 67,000 | 65,800 | 66,500 | +1,200 | +1.8% | 9,596 |
| 2021/10/22 | 65,900 | 66,300 | 65,100 | 65,300 | -800 | -1.2% | 11,586 |
| 2021/10/21 | 66,300 | 67,000 | 65,900 | 66,100 | -600 | -0.9% | 7,947 |
| 2021/10/20 | 65,900 | 67,000 | 65,700 | 66,700 | +300 | +0.5% | 8,109 |
| 2021/10/19 | 66,100 | 67,000 | 66,100 | 66,400 | -700 | -1% | 14,535 |
| 2021/10/18 | 66,500 | 67,100 | 65,500 | 67,100 | +600 | +0.9% | 15,820 |
| 2021/10/15 | 66,600 | 66,800 | 65,900 | 66,500 | -100 | -0.2% | 9,968 |
| 2021/10/14 | 66,400 | 67,400 | 66,100 | 66,600 | -500 | -0.7% | 10,859 |
| 2021/10/13 | 66,300 | 67,400 | 65,900 | 67,100 | +800 | +1.2% | 9,611 |
| 2021/10/12 | 66,900 | 67,000 | 66,000 | 66,300 | -400 | -0.6% | 8,871 |
| 2021/10/11 | 65,100 | 67,000 | 65,000 | 66,700 | +600 | +0.9% | 11,890 |
| 2021/10/08 | 65,600 | 67,200 | 65,600 | 66,100 | +100 | +0.2% | 12,054 |
| 2021/10/07 | 64,800 | 66,400 | 64,600 | 66,000 | +1,000 | +1.5% | 13,191 |
| 2021/10/06 | 66,800 | 67,400 | 64,300 | 65,000 | -1,300 | -2% | 24,382 |
| 2021/10/05 | 66,300 | 67,000 | 64,600 | 66,300 | -1,000 | -1.5% | 22,623 |
| 2021/10/04 | 66,400 | 67,900 | 66,100 | 67,300 | +1,700 | +2.6% | 20,208 |
| 2021/10/01 | 68,100 | 68,100 | 65,100 | 65,600 | -1,500 | -2.2% | 24,054 |
| 2021/09/30 | 66,800 | 67,800 | 66,400 | 67,100 | +400 | +0.6% | 18,696 |
| 2021/09/29 | 67,100 | 67,600 | 66,600 | 66,700 | -700 | -1% | 14,880 |
| 2021/09/28 | 67,300 | 67,800 | 66,200 | 67,400 | +200 | +0.3% | 19,332 |
| 2021/09/27 | 66,300 | 67,900 | 66,000 | 67,200 | +1,600 | +2.4% | 19,022 |
| 2021/09/24 | 66,100 | 66,300 | 65,600 | 65,600 | +500 | +0.8% | 17,990 |
| 2021/09/22 | 65,400 | 65,700 | 64,700 | 65,100 | -300 | -0.5% | 15,934 |
| 2021/09/21 | 63,600 | 65,700 | 63,500 | 65,400 | +1,600 | +2.5% | 22,052 |
| 2021/09/17 | 64,100 | 64,900 | 63,800 | 63,800 | -900 | -1.4% | 64,545 |
| 2021/09/16 | 64,200 | 65,200 | 64,200 | 64,700 | +400 | +0.6% | 19,709 |
| 2021/09/15 | 65,200 | 65,800 | 64,200 | 64,300 | -1,000 | -1.5% | 14,016 |
| 2021/09/14 | 65,000 | 66,000 | 65,000 | 65,300 | +100 | +0.2% | 12,324 |
| 2021/09/13 | 65,000 | 65,500 | 64,400 | 65,200 | -200 | -0.3% | 8,536 |
| 2021/09/10 | 66,500 | 66,500 | 65,300 | 65,400 | -600 | -0.9% | 15,773 |
| 2021/09/09 | 66,500 | 67,100 | 65,500 | 66,000 | -1,200 | -1.8% | 11,079 |
| 2021/09/08 | 67,700 | 68,100 | 66,800 | 67,200 | ±0 | ±0% | 17,555 |
| 2021/09/07 | 66,800 | 67,600 | 66,400 | 67,200 | +100 | +0.1% | 12,876 |
| 2021/09/06 | 66,600 | 67,400 | 66,200 | 67,100 | +1,500 | +2.3% | 20,205 |
| 2021/09/03 | 65,100 | 66,400 | 64,700 | 65,600 | +700 | +1.1% | 22,900 |
| 2021/09/02 | 64,200 | 65,700 | 64,200 | 64,900 | +600 | +0.9% | 14,761 |
| 2021/09/01 | 64,700 | 65,400 | 64,200 | 64,300 | -700 | -1.1% | 15,679 |
851～
900
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
