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 |
|---|---|---|---|---|---|---|---|
| 2020/01/10 | 80,400 | 80,700 | 79,500 | 80,100 | -700 | -0.9% | 22,206 |
| 2020/01/09 | 80,400 | 80,800 | 80,000 | 80,800 | +700 | +0.9% | 19,755 |
| 2020/01/08 | 81,900 | 82,200 | 80,100 | 80,100 | -1,600 | -2% | 22,920 |
| 2020/01/07 | 82,100 | 82,200 | 81,400 | 81,700 | +100 | +0.1% | 17,534 |
| 2020/01/06 | 81,700 | 82,900 | 81,300 | 81,600 | +400 | +0.5% | 21,242 |
| 2019/12/30 | 81,700 | 81,700 | 80,800 | 81,200 | -400 | -0.5% | 16,163 |
| 2019/12/27 | 80,700 | 81,700 | 80,300 | 81,600 | -2,800 | -3.3% | 27,276 |
| 2019/12/26 | 83,900 | 85,000 | 83,700 | 84,400 | +500 | +0.6% | 29,535 |
| 2019/12/25 | 83,700 | 84,300 | 83,200 | 83,900 | +300 | +0.4% | 13,186 |
| 2019/12/24 | 84,300 | 84,300 | 83,300 | 83,600 | +600 | +0.7% | 16,538 |
| 2019/12/23 | 82,400 | 83,400 | 82,300 | 83,000 | +1,000 | +1.2% | 14,282 |
| 2019/12/20 | 82,100 | 82,600 | 81,600 | 82,000 | +200 | +0.2% | 29,467 |
| 2019/12/19 | 82,000 | 82,000 | 81,000 | 81,800 | -200 | -0.2% | 26,846 |
| 2019/12/18 | 82,400 | 82,500 | 81,900 | 82,000 | -700 | -0.8% | 16,263 |
| 2019/12/17 | 83,000 | 83,300 | 82,300 | 82,700 | -200 | -0.2% | 22,395 |
| 2019/12/16 | 83,900 | 84,400 | 82,500 | 82,900 | -700 | -0.8% | 18,718 |
| 2019/12/13 | 84,600 | 84,800 | 83,400 | 83,600 | -1,200 | -1.4% | 33,170 |
| 2019/12/12 | 85,100 | 85,400 | 84,200 | 84,800 | -1,000 | -1.2% | 27,246 |
| 2019/12/11 | 86,500 | 86,800 | 85,600 | 85,800 | -1,100 | -1.3% | 23,877 |
| 2019/12/10 | 86,800 | 87,100 | 86,300 | 86,900 | -200 | -0.2% | 12,753 |
| 2019/12/09 | 87,600 | 87,600 | 86,700 | 87,100 | -500 | -0.6% | 10,937 |
| 2019/12/06 | 87,800 | 88,000 | 86,800 | 87,600 | -200 | -0.2% | 12,268 |
| 2019/12/05 | 87,400 | 88,100 | 86,800 | 87,800 | +600 | +0.7% | 16,105 |
| 2019/12/04 | 87,800 | 88,800 | 86,800 | 87,200 | -1,000 | -1.1% | 15,316 |
| 2019/12/03 | 89,300 | 89,300 | 87,900 | 88,200 | -1,200 | -1.3% | 12,257 |
| 2019/12/02 | 89,900 | 90,000 | 89,200 | 89,400 | -300 | -0.3% | 10,091 |
| 2019/11/29 | 90,000 | 90,000 | 89,400 | 89,700 | -500 | -0.6% | 7,547 |
| 2019/11/28 | 90,000 | 90,300 | 89,600 | 90,200 | +300 | +0.3% | 14,753 |
| 2019/11/27 | 89,900 | 90,000 | 89,500 | 89,900 | +300 | +0.3% | 9,613 |
| 2019/11/26 | 89,200 | 89,700 | 88,900 | 89,600 | +400 | +0.4% | 17,856 |
| 2019/11/25 | 89,800 | 89,900 | 88,800 | 89,200 | +300 | +0.3% | 14,443 |
| 2019/11/22 | 88,300 | 89,000 | 88,100 | 88,900 | +200 | +0.2% | 20,890 |
| 2019/11/21 | 89,200 | 89,500 | 88,100 | 88,700 | +200 | +0.2% | 22,957 |
| 2019/11/20 | 87,300 | 88,600 | 86,400 | 88,500 | +2,000 | +2.3% | 19,963 |
| 2019/11/19 | 86,600 | 87,200 | 85,900 | 86,500 | +300 | +0.3% | 15,015 |
| 2019/11/18 | 87,100 | 87,300 | 85,500 | 86,200 | -100 | -0.1% | 17,007 |
| 2019/11/15 | 85,700 | 87,800 | 85,500 | 86,300 | +1,100 | +1.3% | 19,130 |
| 2019/11/14 | 83,500 | 85,300 | 83,400 | 85,200 | +1,200 | +1.4% | 27,015 |
| 2019/11/13 | 84,600 | 84,700 | 83,700 | 84,000 | -1,000 | -1.2% | 24,213 |
| 2019/11/12 | 87,200 | 87,200 | 84,800 | 85,000 | -2,000 | -2.3% | 17,409 |
| 2019/11/11 | 86,600 | 87,700 | 86,200 | 87,000 | -200 | -0.2% | 14,423 |
| 2019/11/08 | 89,100 | 89,200 | 87,100 | 87,200 | -2,300 | -2.6% | 28,230 |
| 2019/11/07 | 89,100 | 90,400 | 88,900 | 89,500 | +700 | +0.8% | 15,858 |
| 2019/11/06 | 89,500 | 89,800 | 88,800 | 88,800 | -1,600 | -1.8% | 22,556 |
| 2019/11/05 | 89,700 | 90,600 | 89,200 | 90,400 | +600 | +0.7% | 17,057 |
| 2019/11/01 | 89,600 | 90,600 | 89,600 | 89,800 | +100 | +0.1% | 13,309 |
| 2019/10/31 | 89,700 | 90,500 | 89,500 | 89,700 | +400 | +0.4% | 25,410 |
| 2019/10/30 | 88,300 | 89,600 | 88,200 | 89,300 | +1,300 | +1.5% | 23,351 |
| 2019/10/29 | 87,500 | 88,000 | 87,000 | 88,000 | +800 | +0.9% | 19,998 |
| 2019/10/28 | 85,400 | 87,200 | 84,900 | 87,200 | +2,200 | +2.6% | 23,944 |
1301～
1350
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
