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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 68,100 | 69,300 | 68,100 | 68,800 | +200 | +0.3% | 15,928 |
| 2024/09/17 | 68,700 | 69,000 | 67,800 | 68,600 | -400 | -0.6% | 15,470 |
| 2024/09/13 | 69,600 | 69,800 | 68,700 | 69,000 | -800 | -1.1% | 25,853 |
| 2024/09/12 | 69,800 | 70,000 | 69,500 | 69,800 | +1,300 | +1.9% | 13,141 |
| 2024/09/11 | 69,800 | 70,100 | 68,100 | 68,500 | -1,400 | -2% | 26,806 |
| 2024/09/10 | 69,700 | 70,900 | 69,600 | 69,900 | +500 | +0.7% | 18,813 |
| 2024/09/09 | 70,000 | 70,200 | 69,100 | 69,400 | -800 | -1.1% | 23,267 |
| 2024/09/06 | 70,800 | 71,100 | 70,200 | 70,200 | -300 | -0.4% | 17,318 |
| 2024/09/05 | 71,300 | 72,400 | 70,500 | 70,500 | -700 | -1% | 16,446 |
| 2024/09/04 | 72,300 | 72,800 | 71,100 | 71,200 | -2,600 | -3.5% | 24,890 |
| 2024/09/03 | 73,800 | 74,000 | 72,800 | 73,800 | +300 | +0.4% | 11,268 |
| 2024/09/02 | 75,000 | 75,000 | 73,100 | 73,500 | -1,300 | -1.7% | 16,268 |
| 2024/08/30 | 74,000 | 75,300 | 73,700 | 74,800 | +1,000 | +1.4% | 47,871 |
| 2024/08/29 | 73,600 | 74,300 | 73,500 | 73,800 | +200 | +0.3% | 18,560 |
| 2024/08/28 | 73,900 | 74,000 | 73,200 | 73,600 | -700 | -0.9% | 17,222 |
| 2024/08/27 | 73,500 | 74,600 | 73,000 | 74,300 | +1,000 | +1.4% | 16,655 |
| 2024/08/26 | 73,500 | 74,300 | 73,000 | 73,300 | ±0 | ±0% | 13,580 |
| 2024/08/23 | 72,700 | 73,900 | 72,400 | 73,300 | +600 | +0.8% | 15,430 |
| 2024/08/22 | 72,500 | 72,900 | 72,000 | 72,700 | +400 | +0.6% | 10,392 |
| 2024/08/21 | 73,000 | 73,200 | 72,300 | 72,300 | -1,200 | -1.6% | 8,054 |
| 2024/08/20 | 73,000 | 73,500 | 72,600 | 73,500 | +1,200 | +1.7% | 14,761 |
| 2024/08/19 | 72,600 | 73,000 | 71,800 | 72,300 | ±0 | ±0% | 12,220 |
| 2024/08/16 | 72,000 | 73,100 | 71,700 | 72,300 | +100 | +0.1% | 13,957 |
| 2024/08/15 | 71,000 | 72,300 | 70,600 | 72,200 | +800 | +1.1% | 14,333 |
| 2024/08/14 | 71,200 | 71,400 | 70,400 | 71,400 | ±0 | ±0% | 22,085 |
| 2024/08/13 | 71,200 | 72,200 | 71,100 | 71,400 | +300 | +0.4% | 23,519 |
| 2024/08/09 | 73,200 | 73,200 | 71,100 | 71,100 | -1,100 | -1.5% | 29,186 |
| 2024/08/08 | 73,200 | 74,300 | 72,100 | 72,200 | -1,100 | -1.5% | 20,231 |
| 2024/08/07 | 71,300 | 74,800 | 70,600 | 73,300 | +700 | +1% | 27,689 |
| 2024/08/06 | 69,500 | 74,000 | 69,000 | 72,600 | +3,800 | +5.5% | 43,330 |
| 2024/08/05 | 70,900 | 72,800 | 68,800 | 68,800 | -5,100 | -6.9% | 62,856 |
| 2024/08/02 | 75,000 | 75,400 | 73,700 | 73,900 | -2,100 | -2.8% | 32,996 |
| 2024/08/01 | 76,800 | 76,900 | 75,700 | 76,000 | -800 | -1% | 26,154 |
| 2024/07/31 | 76,700 | 77,200 | 75,800 | 76,800 | +500 | +0.7% | 15,700 |
| 2024/07/30 | 77,500 | 78,200 | 76,300 | 76,300 | -700 | -0.9% | 21,123 |
| 2024/07/29 | 76,500 | 77,200 | 75,600 | 77,000 | +900 | +1.2% | 11,776 |
| 2024/07/26 | 75,500 | 76,700 | 75,400 | 76,100 | +400 | +0.5% | 13,017 |
| 2024/07/25 | 76,300 | 76,600 | 75,600 | 75,700 | -2,100 | -2.7% | 16,733 |
| 2024/07/24 | 78,700 | 78,800 | 77,200 | 77,800 | -1,000 | -1.3% | 15,173 |
| 2024/07/23 | 78,500 | 79,000 | 78,000 | 78,800 | +500 | +0.6% | 15,052 |
| 2024/07/22 | 79,200 | 79,600 | 78,200 | 78,300 | -700 | -0.9% | 13,047 |
| 2024/07/19 | 79,800 | 80,000 | 78,500 | 79,000 | -800 | -1% | 10,974 |
| 2024/07/18 | 79,700 | 81,000 | 79,400 | 79,800 | +300 | +0.4% | 16,546 |
| 2024/07/17 | 80,000 | 80,700 | 79,500 | 79,500 | +400 | +0.5% | 15,360 |
| 2024/07/16 | 79,700 | 79,700 | 78,800 | 79,100 | +100 | +0.1% | 13,842 |
| 2024/07/12 | 78,000 | 79,200 | 77,900 | 79,000 | +800 | +1% | 16,703 |
| 2024/07/11 | 77,000 | 78,700 | 76,600 | 78,200 | +1,500 | +2% | 23,211 |
| 2024/07/10 | 78,200 | 78,400 | 76,500 | 76,700 | -2,000 | -2.5% | 22,511 |
| 2024/07/09 | 78,900 | 79,100 | 78,000 | 78,700 | -400 | -0.5% | 20,088 |
| 2024/07/08 | 79,000 | 80,000 | 78,600 | 79,100 | +200 | +0.3% | 24,403 |
151～
200
件表示中 / 3692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
