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 |
|---|---|---|---|---|---|---|---|
| 2019/10/25 | 84,600 | 85,300 | 84,600 | 85,000 | +800 | +1% | 11,730 |
| 2019/10/24 | 84,600 | 84,900 | 84,000 | 84,200 | -400 | -0.5% | 12,711 |
| 2019/10/23 | 85,500 | 85,600 | 84,600 | 84,600 | -900 | -1.1% | 13,193 |
| 2019/10/21 | 85,000 | 85,700 | 85,000 | 85,500 | +800 | +0.9% | 8,514 |
| 2019/10/18 | 85,000 | 85,000 | 84,400 | 84,700 | -400 | -0.5% | 16,607 |
| 2019/10/17 | 84,500 | 85,500 | 84,300 | 85,100 | +800 | +0.9% | 24,158 |
| 2019/10/16 | 83,500 | 84,300 | 83,300 | 84,300 | +800 | +1% | 15,978 |
| 2019/10/15 | 83,700 | 84,400 | 83,200 | 83,500 | -500 | -0.6% | 19,151 |
| 2019/10/11 | 84,100 | 84,500 | 83,700 | 84,000 | -100 | -0.1% | 19,111 |
| 2019/10/10 | 84,800 | 84,900 | 84,100 | 84,100 | -200 | -0.2% | 18,913 |
| 2019/10/09 | 83,100 | 84,900 | 83,000 | 84,300 | +1,500 | +1.8% | 21,373 |
| 2019/10/08 | 82,600 | 83,300 | 82,000 | 82,800 | +300 | +0.4% | 21,346 |
| 2019/10/07 | 82,600 | 83,000 | 82,400 | 82,500 | +200 | +0.2% | 15,434 |
| 2019/10/04 | 81,600 | 82,300 | 81,400 | 82,300 | +700 | +0.9% | 12,134 |
| 2019/10/03 | 81,800 | 82,000 | 81,100 | 81,600 | -500 | -0.6% | 18,409 |
| 2019/10/02 | 81,700 | 82,100 | 81,400 | 82,100 | +700 | +0.9% | 14,465 |
| 2019/10/01 | 80,800 | 81,900 | 80,500 | 81,400 | +800 | +1% | 19,457 |
| 2019/09/30 | 80,600 | 81,100 | 80,100 | 80,600 | ±0 | ±0% | 19,925 |
| 2019/09/27 | 81,200 | 82,100 | 80,400 | 80,600 | -1,100 | -1.3% | 24,137 |
| 2019/09/26 | 82,000 | 83,000 | 81,600 | 81,700 | -800 | -1% | 21,061 |
| 2019/09/25 | 81,500 | 82,700 | 81,300 | 82,500 | +1,300 | +1.6% | 13,659 |
| 2019/09/24 | 81,400 | 82,000 | 81,200 | 81,200 | ±0 | ±0% | 16,350 |
| 2019/09/20 | 81,500 | 82,100 | 81,000 | 81,200 | ±0 | ±0% | 16,818 |
| 2019/09/19 | 81,900 | 81,900 | 80,500 | 81,200 | -700 | -0.9% | 17,734 |
| 2019/09/18 | 82,400 | 83,000 | 81,700 | 81,900 | ±0 | ±0% | 16,537 |
| 2019/09/17 | 83,600 | 83,700 | 81,600 | 81,900 | -1,600 | -1.9% | 16,240 |
| 2019/09/13 | 81,700 | 83,600 | 81,600 | 83,500 | +1,800 | +2.2% | 18,448 |
| 2019/09/12 | 80,900 | 82,700 | 80,800 | 81,700 | +700 | +0.9% | 24,124 |
| 2019/09/11 | 81,300 | 81,800 | 80,600 | 81,000 | -800 | -1% | 27,600 |
| 2019/09/10 | 82,500 | 83,200 | 81,700 | 81,800 | -900 | -1.1% | 17,530 |
| 2019/09/09 | 81,900 | 82,700 | 81,600 | 82,700 | +700 | +0.9% | 14,856 |
| 2019/09/06 | 81,200 | 82,400 | 80,700 | 82,000 | +800 | +1% | 21,749 |
| 2019/09/05 | 80,500 | 81,400 | 80,200 | 81,200 | +800 | +1% | 20,988 |
| 2019/09/04 | 79,700 | 80,800 | 79,500 | 80,400 | +700 | +0.9% | 29,272 |
| 2019/09/03 | 80,400 | 80,800 | 79,600 | 79,700 | -1,000 | -1.2% | 30,464 |
| 2019/09/02 | 81,600 | 82,100 | 80,500 | 80,700 | -1,100 | -1.3% | 17,349 |
| 2019/08/30 | 82,600 | 83,000 | 81,700 | 81,800 | -1,000 | -1.2% | 19,376 |
| 2019/08/29 | 83,700 | 84,000 | 82,400 | 82,800 | ±0 | ±0% | 17,361 |
| 2019/08/28 | 83,400 | 83,700 | 82,300 | 82,800 | -200 | -0.2% | 16,178 |
| 2019/08/27 | 84,000 | 84,400 | 82,700 | 83,000 | -1,100 | -1.3% | 23,710 |
| 2019/08/26 | 86,000 | 86,400 | 84,000 | 84,100 | -2,700 | -3.1% | 20,266 |
| 2019/08/23 | 87,200 | 87,300 | 86,000 | 86,800 | -600 | -0.7% | 26,325 |
| 2019/08/22 | 86,800 | 87,700 | 86,600 | 87,400 | +600 | +0.7% | 11,419 |
| 2019/08/21 | 86,700 | 87,100 | 86,300 | 86,800 | +300 | +0.3% | 15,782 |
| 2019/08/20 | 86,000 | 86,900 | 85,700 | 86,500 | +1,000 | +1.2% | 14,585 |
| 2019/08/19 | 86,000 | 86,200 | 85,300 | 85,500 | -100 | -0.1% | 14,174 |
| 2019/08/16 | 85,700 | 86,100 | 85,400 | 85,600 | -300 | -0.3% | 24,839 |
| 2019/08/15 | 86,200 | 86,300 | 85,300 | 85,900 | +100 | +0.1% | 35,324 |
| 2019/08/14 | 87,300 | 87,300 | 85,400 | 85,800 | -1,600 | -1.8% | 29,074 |
| 2019/08/13 | 87,700 | 88,300 | 87,100 | 87,400 | +300 | +0.3% | 20,230 |
1351～
1400
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
