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 |
|---|---|---|---|---|---|---|---|
| 2020/03/26 | 33,450 | 36,250 | 33,100 | 33,950 | -2,300 | -6.3% | 81,306 |
| 2020/03/25 | 39,550 | 40,200 | 35,350 | 36,250 | +3,000 | +9% | 110,460 |
| 2020/03/24 | 30,950 | 33,250 | 30,000 | 33,250 | +5,030 | +17.8% | 133,396 |
| 2020/03/23 | 26,500 | 29,600 | 26,500 | 28,220 | +3,520 | +14.3% | 145,195 |
| 2020/03/19 | 30,450 | 31,150 | 24,320 | 24,700 | -6,450 | -20.7% | 232,134 |
| 2020/03/18 | 35,350 | 35,950 | 30,900 | 31,150 | -3,950 | -11.3% | 122,274 |
| 2020/03/17 | 38,200 | 38,450 | 33,350 | 35,100 | -5,100 | -12.7% | 134,571 |
| 2020/03/16 | 43,000 | 44,700 | 38,200 | 40,200 | -2,500 | -5.9% | 119,607 |
| 2020/03/13 | 42,700 | 44,400 | 42,700 | 42,700 | -7,000 | -14.1% | 83,846 |
| 2020/03/12 | 55,700 | 55,700 | 49,300 | 49,700 | -5,600 | -10.1% | 94,020 |
| 2020/03/11 | 57,000 | 59,000 | 55,300 | 55,300 | -1,900 | -3.3% | 47,404 |
| 2020/03/10 | 53,000 | 57,500 | 51,400 | 57,200 | +2,100 | +3.8% | 119,072 |
| 2020/03/09 | 58,400 | 59,200 | 54,500 | 55,100 | -5,400 | -8.9% | 69,399 |
| 2020/03/06 | 64,800 | 65,000 | 60,200 | 60,500 | -4,800 | -7.4% | 57,483 |
| 2020/03/05 | 65,700 | 66,600 | 64,600 | 65,300 | -500 | -0.8% | 61,347 |
| 2020/03/04 | 63,300 | 66,700 | 63,100 | 65,800 | +1,500 | +2.3% | 51,975 |
| 2020/03/03 | 68,700 | 69,000 | 64,100 | 64,300 | +600 | +0.9% | 61,273 |
| 2020/03/02 | 58,900 | 65,000 | 58,500 | 63,700 | +3,300 | +5.5% | 88,425 |
| 2020/02/28 | 64,600 | 64,700 | 60,200 | 60,400 | -5,900 | -8.9% | 81,778 |
| 2020/02/27 | 65,900 | 67,400 | 65,900 | 66,300 | -200 | -0.3% | 46,425 |
| 2020/02/26 | 67,500 | 67,800 | 65,900 | 66,500 | -1,200 | -1.8% | 48,112 |
| 2020/02/25 | 68,100 | 68,500 | 67,400 | 67,700 | -1,800 | -2.6% | 36,406 |
| 2020/02/21 | 71,500 | 71,500 | 69,100 | 69,500 | -1,500 | -2.1% | 65,153 |
| 2020/02/20 | 71,000 | 71,600 | 70,800 | 71,000 | ±0 | ±0% | 22,283 |
| 2020/02/19 | 70,800 | 71,200 | 70,400 | 71,000 | +600 | +0.9% | 20,068 |
| 2020/02/18 | 70,900 | 71,000 | 70,000 | 70,400 | -1,100 | -1.5% | 39,683 |
| 2020/02/17 | 72,300 | 72,300 | 71,100 | 71,500 | -1,100 | -1.5% | 36,750 |
| 2020/02/14 | 73,800 | 73,800 | 72,100 | 72,600 | -1,400 | -1.9% | 24,235 |
| 2020/02/13 | 74,500 | 74,500 | 73,200 | 74,000 | +700 | +1% | 29,082 |
| 2020/02/12 | 72,400 | 73,500 | 72,100 | 73,300 | +900 | +1.2% | 27,962 |
| 2020/02/10 | 72,700 | 73,100 | 72,000 | 72,400 | -800 | -1.1% | 20,226 |
| 2020/02/07 | 74,800 | 75,000 | 72,600 | 73,200 | -1,600 | -2.1% | 42,397 |
| 2020/02/06 | 75,500 | 75,600 | 74,800 | 74,800 | +200 | +0.3% | 28,116 |
| 2020/02/05 | 74,800 | 75,200 | 74,000 | 74,600 | +900 | +1.2% | 33,569 |
| 2020/02/04 | 71,800 | 73,900 | 71,800 | 73,700 | +2,300 | +3.2% | 27,076 |
| 2020/02/03 | 72,100 | 72,500 | 71,200 | 71,400 | -1,700 | -2.3% | 43,075 |
| 2020/01/31 | 72,900 | 73,800 | 72,600 | 73,100 | -200 | -0.3% | 26,111 |
| 2020/01/30 | 74,900 | 75,400 | 72,900 | 73,300 | -1,300 | -1.7% | 31,688 |
| 2020/01/29 | 73,200 | 75,000 | 72,900 | 74,600 | +2,100 | +2.9% | 32,182 |
| 2020/01/28 | 71,300 | 74,000 | 70,600 | 72,500 | +200 | +0.3% | 48,887 |
| 2020/01/27 | 74,000 | 74,300 | 71,300 | 72,300 | -6,000 | -7.7% | 79,281 |
| 2020/01/24 | 77,400 | 78,400 | 76,800 | 78,300 | +600 | +0.8% | 35,908 |
| 2020/01/23 | 80,200 | 80,300 | 77,300 | 77,700 | -2,600 | -3.2% | 35,687 |
| 2020/01/22 | 80,600 | 81,100 | 80,000 | 80,300 | -100 | -0.1% | 19,907 |
| 2020/01/21 | 81,100 | 81,300 | 80,200 | 80,400 | -1,400 | -1.7% | 14,802 |
| 2020/01/20 | 81,900 | 81,900 | 81,200 | 81,800 | -200 | -0.2% | 14,177 |
| 2020/01/17 | 82,400 | 82,500 | 81,200 | 82,000 | -400 | -0.5% | 28,623 |
| 2020/01/16 | 82,900 | 82,900 | 82,000 | 82,400 | +800 | +1% | 20,607 |
| 2020/01/15 | 80,500 | 81,900 | 80,300 | 81,600 | +1,100 | +1.4% | 22,833 |
| 2020/01/14 | 80,400 | 80,800 | 79,600 | 80,500 | +400 | +0.5% | 22,614 |
1251～
1300
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
