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 |
|---|---|---|---|---|---|---|---|
| 2018/06/28 | 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 |
| 2018/05/18 | 82,000 | 82,900 | 81,500 | 82,900 | +1,300 | +1.6% | 14,171 |
| 2018/05/17 | 80,300 | 81,600 | 80,100 | 81,600 | +1,200 | +1.5% | 10,313 |
| 2018/05/16 | 80,200 | 81,000 | 79,600 | 80,400 | +200 | +0.2% | 9,728 |
| 2018/05/15 | 80,700 | 80,800 | 80,000 | 80,200 | -900 | -1.1% | 10,380 |
| 2018/05/14 | 82,300 | 82,400 | 80,900 | 81,100 | -600 | -0.7% | 7,570 |
| 2018/05/11 | 81,200 | 82,700 | 81,200 | 81,700 | +400 | +0.5% | 16,091 |
| 2018/05/10 | 80,000 | 81,600 | 79,000 | 81,300 | +1,200 | +1.5% | 17,011 |
| 2018/05/09 | 81,900 | 82,700 | 80,000 | 80,100 | -1,100 | -1.4% | 17,977 |
| 2018/05/08 | 80,700 | 81,500 | 80,400 | 81,200 | ±0 | ±0% | 18,242 |
| 2018/05/07 | 80,600 | 82,400 | 80,500 | 81,200 | +900 | +1.1% | 16,078 |
| 2018/05/02 | 81,000 | 81,300 | 80,200 | 80,300 | -900 | -1.1% | 8,391 |
| 2018/05/01 | 82,800 | 82,800 | 81,100 | 81,200 | -1,600 | -1.9% | 12,724 |
| 2018/04/27 | 81,200 | 83,100 | 81,000 | 82,800 | +1,600 | +2% | 21,109 |
| 2018/04/26 | 80,100 | 81,800 | 80,000 | 81,200 | +800 | +1% | 19,064 |
| 2018/04/25 | 79,700 | 80,700 | 79,400 | 80,400 | +800 | +1% | 15,387 |
| 2018/04/24 | 79,400 | 79,900 | 79,000 | 79,600 | +400 | +0.5% | 13,006 |
| 2018/04/23 | 78,300 | 79,300 | 77,900 | 79,200 | +1,400 | +1.8% | 12,294 |
| 2018/04/20 | 77,800 | 78,500 | 77,600 | 77,800 | +600 | +0.8% | 10,009 |
| 2018/04/19 | 76,800 | 77,500 | 76,600 | 77,200 | +600 | +0.8% | 7,254 |
| 2018/04/18 | 77,500 | 77,600 | 76,200 | 76,600 | -200 | -0.3% | 11,954 |
| 2018/04/17 | 76,600 | 77,400 | 76,300 | 76,800 | +500 | +0.7% | 12,816 |
1751～
1800
件表示中 / 3773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
