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 |
|---|---|---|---|---|---|---|---|
| 2021/01/20 | 54,500 | 55,300 | 53,600 | 53,800 | -900 | -1.6% | 32,260 |
| 2021/01/19 | 53,900 | 54,800 | 53,800 | 54,700 | +700 | +1.3% | 22,552 |
| 2021/01/18 | 53,000 | 54,000 | 53,000 | 54,000 | +800 | +1.5% | 11,428 |
| 2021/01/15 | 53,100 | 54,000 | 53,100 | 53,200 | +100 | +0.2% | 23,467 |
| 2021/01/14 | 53,000 | 53,300 | 52,500 | 53,100 | +100 | +0.2% | 13,659 |
| 2021/01/13 | 52,300 | 53,200 | 51,900 | 53,000 | +1,100 | +2.1% | 19,678 |
| 2021/01/12 | 53,000 | 53,100 | 51,700 | 51,900 | -1,200 | -2.3% | 15,384 |
| 2021/01/08 | 53,100 | 53,400 | 52,700 | 53,100 | +100 | +0.2% | 10,435 |
| 2021/01/07 | 53,900 | 53,900 | 52,500 | 53,000 | -400 | -0.7% | 24,317 |
| 2021/01/06 | 53,000 | 54,800 | 53,000 | 53,400 | +400 | +0.8% | 36,038 |
| 2021/01/05 | 51,400 | 53,300 | 51,000 | 53,000 | +1,400 | +2.7% | 24,273 |
| 2021/01/04 | 52,800 | 53,000 | 51,200 | 51,600 | -1,400 | -2.6% | 26,820 |
| 2020/12/30 | 51,200 | 53,000 | 51,100 | 53,000 | +1,600 | +3.1% | 29,127 |
| 2020/12/29 | 52,200 | 52,500 | 50,800 | 51,400 | -100 | -0.2% | 32,521 |
| 2020/12/28 | 51,800 | 52,200 | 50,800 | 51,500 | -400 | -0.8% | 36,479 |
| 2020/12/25 | 52,100 | 53,000 | 51,800 | 51,900 | -100 | -0.2% | 12,275 |
| 2020/12/24 | 51,600 | 53,000 | 51,200 | 52,000 | -400 | -0.8% | 21,234 |
| 2020/12/23 | 52,200 | 53,100 | 51,800 | 52,400 | +200 | +0.4% | 31,916 |
| 2020/12/22 | 52,300 | 53,000 | 51,700 | 52,200 | -300 | -0.6% | 19,421 |
| 2020/12/21 | 54,000 | 54,000 | 52,300 | 52,500 | -1,200 | -2.2% | 24,140 |
| 2020/12/18 | 53,100 | 54,000 | 52,900 | 53,700 | +700 | +1.3% | 57,482 |
| 2020/12/17 | 53,600 | 53,900 | 52,800 | 53,000 | -900 | -1.7% | 20,450 |
| 2020/12/16 | 53,100 | 53,900 | 52,900 | 53,900 | +600 | +1.1% | 13,992 |
| 2020/12/15 | 52,800 | 53,800 | 52,800 | 53,300 | -200 | -0.4% | 16,940 |
| 2020/12/14 | 52,600 | 53,700 | 52,500 | 53,500 | +500 | +0.9% | 23,774 |
| 2020/12/11 | 53,700 | 53,700 | 52,700 | 53,000 | -800 | -1.5% | 26,784 |
| 2020/12/10 | 54,000 | 54,700 | 53,400 | 53,800 | -800 | -1.5% | 35,091 |
| 2020/12/09 | 55,700 | 56,000 | 54,200 | 54,600 | -1,200 | -2.2% | 25,361 |
| 2020/12/08 | 54,400 | 56,100 | 53,600 | 55,800 | +900 | +1.6% | 30,674 |
| 2020/12/07 | 55,000 | 55,700 | 54,200 | 54,900 | +400 | +0.7% | 45,645 |
| 2020/12/04 | 53,900 | 54,700 | 52,900 | 54,500 | +900 | +1.7% | 74,052 |
| 2020/12/03 | 52,900 | 54,100 | 52,600 | 53,600 | +600 | +1.1% | 40,007 |
| 2020/12/02 | 52,300 | 53,100 | 51,800 | 53,000 | +1,000 | +1.9% | 22,822 |
| 2020/12/01 | 51,100 | 52,500 | 51,100 | 52,000 | +600 | +1.2% | 24,660 |
| 2020/11/30 | 52,300 | 53,100 | 51,000 | 51,400 | -1,400 | -2.7% | 89,106 |
| 2020/11/27 | 52,700 | 53,400 | 52,100 | 52,800 | -400 | -0.8% | 59,462 |
| 2020/11/26 | 53,100 | 54,300 | 52,500 | 53,200 | +200 | +0.4% | 41,105 |
| 2020/11/25 | 53,700 | 54,500 | 52,800 | 53,000 | +300 | +0.6% | 52,491 |
| 2020/11/24 | 52,000 | 53,300 | 51,300 | 52,700 | +1,700 | +3.3% | 48,399 |
| 2020/11/20 | 50,500 | 51,400 | 50,300 | 51,000 | +200 | +0.4% | 25,072 |
| 2020/11/19 | 51,000 | 51,100 | 50,200 | 50,800 | -200 | -0.4% | 35,753 |
| 2020/11/18 | 52,100 | 53,100 | 50,900 | 51,000 | -2,100 | -4% | 65,803 |
| 2020/11/17 | 53,900 | 54,100 | 52,500 | 53,100 | +600 | +1.1% | 53,782 |
| 2020/11/16 | 52,500 | 53,400 | 51,900 | 52,500 | +500 | +1% | 56,938 |
| 2020/11/13 | 54,400 | 54,400 | 51,600 | 52,000 | -3,400 | -6.1% | 44,229 |
| 2020/11/12 | 57,600 | 57,600 | 55,200 | 55,400 | -2,300 | -4% | 33,952 |
| 2020/11/11 | 58,700 | 59,800 | 56,700 | 57,700 | ±0 | ±0% | 39,356 |
| 2020/11/10 | 56,800 | 59,200 | 56,600 | 57,700 | +6,000 | +11.6% | 88,532 |
| 2020/11/09 | 51,700 | 52,200 | 51,000 | 51,700 | -500 | -1% | 24,636 |
| 2020/11/06 | 52,000 | 53,300 | 51,300 | 52,200 | -600 | -1.1% | 24,958 |
1051～
1100
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
