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 |
|---|---|---|---|---|---|---|---|
| 2017/07/03 | 79,800 | 80,600 | 79,500 | 79,500 | ±0 | ±0% | 15,018 |
| 2017/06/30 | 79,300 | 79,800 | 79,000 | 79,500 | -500 | -0.6% | 18,662 |
| 2017/06/29 | 79,100 | 80,100 | 78,900 | 80,000 | +900 | +1.1% | 51,600 |
| 2017/06/28 | 80,000 | 80,100 | 79,000 | 79,100 | -900 | -1.1% | 29,151 |
| 2017/06/27 | 79,500 | 80,400 | 79,000 | 80,000 | ±0 | ±0% | 18,755 |
| 2017/06/26 | 80,000 | 80,700 | 80,000 | 80,000 | -600 | -0.7% | 13,612 |
| 2017/06/23 | 81,000 | 81,000 | 80,400 | 80,600 | -400 | -0.5% | 13,356 |
| 2017/06/22 | 79,600 | 81,000 | 79,400 | 81,000 | +1,000 | +1.3% | 20,675 |
| 2017/06/21 | 78,900 | 80,200 | 78,900 | 80,000 | ±0 | ±0% | 23,246 |
| 2017/06/20 | 79,800 | 80,300 | 79,700 | 80,000 | -1,200 | -1.5% | 13,575 |
| 2017/06/19 | 80,800 | 81,400 | 80,300 | 81,200 | +200 | +0.2% | 9,004 |
| 2017/06/16 | 80,400 | 81,400 | 79,900 | 81,000 | +700 | +0.9% | 17,686 |
| 2017/06/15 | 78,900 | 80,300 | 78,800 | 80,300 | +1,400 | +1.8% | 11,289 |
| 2017/06/14 | 80,000 | 80,200 | 78,800 | 78,900 | -1,300 | -1.6% | 10,998 |
| 2017/06/13 | 80,200 | 81,000 | 79,800 | 80,200 | -400 | -0.5% | 8,352 |
| 2017/06/12 | 81,000 | 81,400 | 80,400 | 80,600 | -400 | -0.5% | 5,516 |
| 2017/06/09 | 80,900 | 81,300 | 80,600 | 81,000 | +400 | +0.5% | 11,667 |
| 2017/06/08 | 80,800 | 81,800 | 80,500 | 80,600 | -600 | -0.7% | 10,255 |
| 2017/06/07 | 81,000 | 81,500 | 80,700 | 81,200 | +700 | +0.9% | 10,980 |
| 2017/06/06 | 80,500 | 81,100 | 80,000 | 80,500 | -200 | -0.2% | 10,023 |
| 2017/06/05 | 81,200 | 81,600 | 80,700 | 80,700 | ±0 | ±0% | 12,601 |
| 2017/06/02 | 80,700 | 81,200 | 80,000 | 80,700 | -100 | -0.1% | 13,791 |
| 2017/06/01 | 80,000 | 81,200 | 80,000 | 80,800 | +500 | +0.6% | 11,502 |
| 2017/05/31 | 80,200 | 80,500 | 80,000 | 80,300 | +100 | +0.1% | 9,869 |
| 2017/05/30 | 79,700 | 80,600 | 79,500 | 80,200 | +1,000 | +1.3% | 20,237 |
| 2017/05/29 | 79,800 | 79,900 | 78,900 | 79,200 | -500 | -0.6% | 6,489 |
| 2017/05/26 | 78,200 | 79,700 | 78,100 | 79,700 | +1,500 | +1.9% | 12,561 |
| 2017/05/25 | 78,700 | 78,700 | 78,100 | 78,200 | +200 | +0.3% | 5,244 |
| 2017/05/24 | 77,200 | 78,700 | 77,100 | 78,000 | +900 | +1.2% | 12,616 |
| 2017/05/23 | 76,600 | 77,200 | 76,200 | 77,100 | +700 | +0.9% | 7,252 |
| 2017/05/22 | 76,200 | 77,000 | 75,900 | 76,400 | +200 | +0.3% | 8,352 |
| 2017/05/19 | 76,500 | 76,600 | 75,600 | 76,200 | -500 | -0.7% | 6,498 |
| 2017/05/18 | 75,600 | 76,700 | 75,400 | 76,700 | +800 | +1.1% | 6,827 |
| 2017/05/17 | 75,800 | 76,100 | 75,300 | 75,900 | +700 | +0.9% | 5,747 |
| 2017/05/16 | 75,900 | 76,000 | 75,100 | 75,200 | -700 | -0.9% | 10,842 |
| 2017/05/15 | 77,000 | 77,400 | 75,900 | 75,900 | -800 | -1% | 9,146 |
| 2017/05/12 | 77,800 | 77,900 | 76,200 | 76,700 | -900 | -1.2% | 9,338 |
| 2017/05/11 | 77,900 | 78,600 | 77,400 | 77,600 | +200 | +0.3% | 11,326 |
| 2017/05/10 | 77,200 | 77,900 | 77,000 | 77,400 | +300 | +0.4% | 9,531 |
| 2017/05/09 | 76,800 | 78,000 | 76,600 | 77,100 | +700 | +0.9% | 13,678 |
| 2017/05/08 | 75,900 | 76,500 | 75,400 | 76,400 | +1,300 | +1.7% | 12,332 |
| 2017/05/02 | 74,800 | 75,400 | 74,600 | 75,100 | +300 | +0.4% | 6,144 |
| 2017/05/01 | 76,000 | 76,000 | 74,700 | 74,800 | -1,100 | -1.4% | 4,772 |
| 2017/04/28 | 75,900 | 76,200 | 75,600 | 75,900 | -200 | -0.3% | 5,411 |
| 2017/04/27 | 75,800 | 76,300 | 75,600 | 76,100 | +300 | +0.4% | 14,465 |
| 2017/04/26 | 75,600 | 76,000 | 74,700 | 75,800 | +100 | +0.1% | 11,438 |
| 2017/04/25 | 75,000 | 76,300 | 74,600 | 75,700 | +1,100 | +1.5% | 17,852 |
| 2017/04/24 | 75,000 | 75,400 | 74,500 | 74,600 | +100 | +0.1% | 6,952 |
| 2017/04/21 | 75,000 | 75,000 | 74,200 | 74,500 | -200 | -0.3% | 5,296 |
| 2017/04/20 | 75,500 | 75,900 | 74,600 | 74,700 | -200 | -0.3% | 5,839 |
1951～
2000
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
