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 |
|---|---|---|---|---|---|---|---|
| 2019/02/20 | 83,500 | 84,100 | 83,300 | 83,900 | -100 | -0.1% | 6,784 |
| 2019/02/19 | 83,200 | 84,000 | 83,100 | 84,000 | +800 | +1% | 9,886 |
| 2019/02/18 | 84,000 | 84,100 | 83,000 | 83,200 | -800 | -1% | 9,674 |
| 2019/02/15 | 82,700 | 84,400 | 80,500 | 84,000 | -1,100 | -1.3% | 28,414 |
| 2019/02/14 | 84,900 | 85,200 | 84,600 | 85,100 | +800 | +0.9% | 15,535 |
| 2019/02/13 | 83,600 | 84,500 | 83,400 | 84,300 | +700 | +0.8% | 15,546 |
| 2019/02/12 | 83,600 | 84,000 | 82,800 | 83,600 | +100 | +0.1% | 24,513 |
| 2019/02/08 | 82,900 | 83,900 | 82,700 | 83,500 | ±0 | ±0% | 37,291 |
| 2019/02/07 | 83,100 | 83,500 | 82,600 | 83,500 | +100 | +0.1% | 22,230 |
| 2019/02/06 | 84,100 | 84,200 | 83,200 | 83,400 | +300 | +0.4% | 22,493 |
| 2019/02/05 | 83,500 | 84,500 | 82,900 | 83,100 | -900 | -1.1% | 20,494 |
| 2019/02/04 | 83,000 | 84,400 | 82,100 | 84,000 | +200 | +0.2% | 20,167 |
| 2019/02/01 | 84,000 | 84,500 | 83,300 | 83,800 | +300 | +0.4% | 38,930 |
| 2019/01/31 | 82,800 | 83,900 | 82,800 | 83,500 | +800 | +1% | 20,455 |
| 2019/01/30 | 83,600 | 83,900 | 82,700 | 82,700 | -600 | -0.7% | 18,504 |
| 2019/01/29 | 82,800 | 83,600 | 82,700 | 83,300 | -200 | -0.2% | 20,379 |
| 2019/01/28 | 81,900 | 83,600 | 81,600 | 83,500 | +2,200 | +2.7% | 51,696 |
| 2019/01/25 | 79,900 | 81,300 | 79,700 | 81,300 | +1,900 | +2.4% | 47,931 |
| 2019/01/24 | 78,000 | 80,100 | 78,000 | 79,400 | +1,200 | +1.5% | 125,133 |
| 2019/01/23 | 77,500 | 78,600 | 77,400 | 78,200 | +300 | +0.4% | 73,560 |
| 2019/01/22 | 77,800 | 78,100 | 77,400 | 77,900 | -100 | -0.1% | 31,319 |
| 2019/01/21 | 77,400 | 78,100 | 77,400 | 78,000 | +600 | +0.8% | 26,210 |
| 2019/01/18 | 77,400 | 77,500 | 76,800 | 77,400 | -200 | -0.3% | 32,244 |
| 2019/01/17 | 78,000 | 78,200 | 77,400 | 77,600 | -300 | -0.4% | 68,868 |
| 2019/01/16 | 76,500 | 78,200 | 76,500 | 77,900 | +1,000 | +1.3% | 41,159 |
| 2019/01/15 | 78,600 | 79,200 | 76,800 | 76,900 | -1,900 | -2.4% | 17,585 |
| 2019/01/11 | 77,300 | 78,900 | 77,200 | 78,800 | +2,100 | +2.7% | 17,113 |
| 2019/01/10 | 76,000 | 77,600 | 76,000 | 76,700 | -100 | -0.1% | 13,666 |
| 2019/01/09 | 76,400 | 76,800 | 75,700 | 76,800 | -1,600 | -2% | 32,061 |
| 2019/01/08 | 78,000 | 79,700 | 77,900 | 78,400 | +500 | +0.6% | 10,936 |
| 2019/01/07 | 76,900 | 78,600 | 76,700 | 77,900 | +2,000 | +2.6% | 14,802 |
| 2019/01/04 | 76,200 | 77,100 | 75,600 | 75,900 | -2,500 | -3.2% | 19,394 |
| 2018/12/28 | 77,000 | 78,600 | 76,800 | 78,400 | +1,000 | +1.3% | 14,667 |
| 2018/12/27 | 78,700 | 78,900 | 77,200 | 77,400 | -1,400 | -1.8% | 25,887 |
| 2018/12/26 | 77,500 | 78,900 | 77,300 | 78,800 | -2,600 | -3.2% | 23,047 |
| 2018/12/25 | 80,300 | 81,900 | 79,900 | 81,400 | +300 | +0.4% | 28,543 |
| 2018/12/21 | 81,600 | 81,900 | 80,800 | 81,100 | -1,000 | -1.2% | 17,418 |
| 2018/12/20 | 83,500 | 83,700 | 82,000 | 82,100 | -1,400 | -1.7% | 19,886 |
| 2018/12/19 | 83,700 | 83,800 | 82,900 | 83,500 | -200 | -0.2% | 13,913 |
| 2018/12/18 | 84,300 | 84,300 | 83,600 | 83,700 | -700 | -0.8% | 15,323 |
| 2018/12/17 | 84,600 | 85,200 | 84,200 | 84,400 | ±0 | ±0% | 23,405 |
| 2018/12/14 | 84,000 | 84,600 | 83,600 | 84,400 | +1,000 | +1.2% | 25,553 |
| 2018/12/13 | 82,200 | 83,700 | 82,100 | 83,400 | +1,300 | +1.6% | 16,522 |
| 2018/12/12 | 81,200 | 82,500 | 81,200 | 82,100 | +1,000 | +1.2% | 14,750 |
| 2018/12/11 | 81,100 | 81,500 | 80,700 | 81,100 | -200 | -0.2% | 11,519 |
| 2018/12/10 | 82,000 | 82,600 | 81,100 | 81,300 | -500 | -0.6% | 20,407 |
| 2018/12/07 | 81,400 | 81,900 | 80,900 | 81,800 | +500 | +0.6% | 10,753 |
| 2018/12/06 | 81,000 | 81,300 | 80,700 | 81,300 | +500 | +0.6% | 10,454 |
| 2018/12/05 | 80,100 | 80,900 | 79,900 | 80,800 | +800 | +1% | 9,886 |
| 2018/12/04 | 79,700 | 80,400 | 79,500 | 80,000 | +600 | +0.8% | 9,808 |
1551～
1600
件表示中 / 3730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
