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 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 80,600 | 82,100 | 80,600 | 80,800 | -900 | -1.1% | 16,654 |
| 2018/07/27 | 80,700 | 82,000 | 80,300 | 81,700 | +700 | +0.9% | 9,382 |
| 2018/07/26 | 80,500 | 81,100 | 79,600 | 81,000 | -100 | -0.1% | 14,491 |
| 2018/07/25 | 82,200 | 82,500 | 80,700 | 81,100 | -1,100 | -1.3% | 14,329 |
| 2018/07/24 | 82,000 | 82,600 | 81,900 | 82,200 | -100 | -0.1% | 11,813 |
| 2018/07/23 | 82,300 | 82,600 | 81,800 | 82,300 | -500 | -0.6% | 12,919 |
| 2018/07/20 | 82,700 | 83,100 | 82,200 | 82,800 | -600 | -0.7% | 14,596 |
| 2018/07/19 | 84,200 | 84,500 | 82,900 | 83,400 | -1,300 | -1.5% | 11,759 |
| 2018/07/18 | 84,000 | 85,500 | 83,400 | 84,700 | +1,300 | +1.6% | 15,030 |
| 2018/07/17 | 82,300 | 84,100 | 82,200 | 83,400 | +1,200 | +1.5% | 16,877 |
| 2018/07/13 | 82,900 | 82,900 | 82,000 | 82,200 | -300 | -0.4% | 6,247 |
| 2018/07/12 | 82,300 | 83,200 | 82,100 | 82,500 | ±0 | ±0% | 5,981 |
| 2018/07/11 | 82,900 | 83,200 | 82,000 | 82,500 | -400 | -0.5% | 10,699 |
| 2018/07/10 | 84,200 | 84,500 | 82,800 | 82,900 | -900 | -1.1% | 8,926 |
| 2018/07/09 | 83,900 | 84,700 | 83,700 | 83,800 | +600 | +0.7% | 8,251 |
| 2018/07/06 | 83,700 | 83,900 | 83,200 | 83,200 | -400 | -0.5% | 8,346 |
| 2018/07/05 | 83,900 | 84,100 | 83,000 | 83,600 | -200 | -0.2% | 7,594 |
| 2018/07/04 | 83,900 | 84,600 | 83,500 | 83,800 | -100 | -0.1% | 8,643 |
| 2018/07/03 | 84,100 | 84,700 | 83,800 | 83,900 | +600 | +0.7% | 8,572 |
| 2018/07/02 | 83,200 | 84,800 | 83,200 | 83,300 | +300 | +0.4% | 11,941 |
| 2018/06/29 | 82,900 | 83,800 | 82,500 | 83,000 | +500 | +0.6% | 8,520 |
| 2018/06/28 | 83,100 | 83,200 | 82,300 | 82,500 | -600 | -0.7% | 7,225 |
| 2018/06/27 | 84,500 | 84,600 | 83,000 | 83,100 | -1,900 | -2.2% | 16,378 |
| 2018/06/26 | 84,000 | 86,200 | 83,900 | 85,000 | +1,600 | +1.9% | 27,032 |
| 2018/06/25 | 83,800 | 84,000 | 83,200 | 83,400 | -400 | -0.5% | 15,274 |
| 2018/06/22 | 82,700 | 84,300 | 82,600 | 83,800 | +1,600 | +1.9% | 19,000 |
| 2018/06/21 | 81,500 | 82,600 | 81,400 | 82,200 | +700 | +0.9% | 10,217 |
| 2018/06/20 | 81,500 | 82,300 | 81,400 | 81,500 | ±0 | ±0% | 8,363 |
| 2018/06/19 | 81,900 | 82,300 | 80,700 | 81,500 | -600 | -0.7% | 10,939 |
| 2018/06/18 | 82,100 | 83,100 | 81,800 | 82,100 | +1,100 | +1.4% | 13,549 |
| 2018/06/15 | 81,900 | 82,500 | 81,000 | 81,000 | -600 | -0.7% | 17,629 |
| 2018/06/14 | 81,600 | 81,900 | 81,400 | 81,600 | +100 | +0.1% | 6,221 |
| 2018/06/13 | 81,200 | 82,300 | 81,200 | 81,500 | +200 | +0.2% | 3,845 |
| 2018/06/12 | 81,100 | 82,100 | 81,100 | 81,300 | ±0 | ±0% | 6,228 |
| 2018/06/11 | 81,700 | 82,200 | 81,300 | 81,300 | -700 | -0.9% | 5,328 |
| 2018/06/08 | 81,800 | 82,700 | 81,500 | 82,000 | -500 | -0.6% | 10,465 |
| 2018/06/07 | 82,100 | 82,700 | 82,100 | 82,500 | +400 | +0.5% | 7,852 |
| 2018/06/06 | 81,900 | 82,700 | 81,800 | 82,100 | +200 | +0.2% | 6,476 |
| 2018/06/05 | 81,400 | 82,300 | 81,300 | 81,900 | +500 | +0.6% | 6,538 |
| 2018/06/04 | 81,200 | 81,500 | 80,700 | 81,400 | +100 | +0.1% | 10,738 |
| 2018/06/01 | 82,100 | 82,200 | 81,300 | 81,300 | +100 | +0.1% | 10,224 |
| 2018/05/31 | 81,500 | 82,300 | 81,100 | 81,200 | -200 | -0.2% | 10,170 |
| 2018/05/30 | 81,000 | 81,500 | 80,800 | 81,400 | +200 | +0.2% | 7,636 |
| 2018/05/29 | 81,600 | 81,800 | 81,100 | 81,200 | -300 | -0.4% | 7,038 |
| 2018/05/28 | 82,000 | 82,100 | 81,400 | 81,500 | -500 | -0.6% | 5,992 |
| 2018/05/25 | 82,200 | 82,500 | 81,600 | 82,000 | -200 | -0.2% | 5,226 |
| 2018/05/24 | 82,700 | 82,800 | 82,000 | 82,200 | -100 | -0.1% | 8,141 |
| 2018/05/23 | 82,600 | 82,800 | 82,000 | 82,300 | ±0 | ±0% | 6,890 |
| 2018/05/22 | 82,100 | 82,500 | 81,900 | 82,300 | +200 | +0.2% | 6,942 |
| 2018/05/21 | 82,800 | 82,800 | 81,800 | 82,100 | -800 | -1% | 12,147 |
1651～
1700
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
