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 |
|---|---|---|---|---|---|---|---|
| 2017/04/19 | 75,300 | 75,900 | 74,800 | 74,900 | -800 | -1.1% | 7,044 |
| 2017/04/18 | 74,900 | 75,800 | 74,600 | 75,700 | +1,400 | +1.9% | 13,385 |
| 2017/04/17 | 72,200 | 74,500 | 72,200 | 74,300 | +1,700 | +2.3% | 8,964 |
| 2017/04/14 | 73,100 | 73,400 | 72,600 | 72,600 | -1,200 | -1.6% | 12,069 |
| 2017/04/13 | 74,100 | 74,400 | 73,100 | 73,800 | -1,000 | -1.3% | 11,987 |
| 2017/04/12 | 75,700 | 75,800 | 74,400 | 74,800 | -1,200 | -1.6% | 10,446 |
| 2017/04/11 | 75,600 | 76,100 | 74,900 | 76,000 | +1,200 | +1.6% | 12,753 |
| 2017/04/10 | 75,000 | 75,300 | 74,800 | 74,800 | -300 | -0.4% | 6,302 |
| 2017/04/07 | 75,800 | 76,000 | 74,800 | 75,100 | -1,100 | -1.4% | 13,388 |
| 2017/04/06 | 75,600 | 76,200 | 75,400 | 76,200 | +100 | +0.1% | 8,352 |
| 2017/04/05 | 76,000 | 76,600 | 75,600 | 76,100 | +100 | +0.1% | 9,029 |
| 2017/04/04 | 76,200 | 76,600 | 75,800 | 76,000 | -300 | -0.4% | 8,947 |
| 2017/04/03 | 77,400 | 77,400 | 76,100 | 76,300 | -600 | -0.8% | 6,840 |
| 2017/03/31 | 76,900 | 77,200 | 76,700 | 76,900 | -300 | -0.4% | 9,147 |
| 2017/03/30 | 77,600 | 77,700 | 76,700 | 77,200 | -500 | -0.6% | 14,389 |
| 2017/03/29 | 78,200 | 78,200 | 77,400 | 77,700 | -500 | -0.6% | 6,139 |
| 2017/03/28 | 77,800 | 78,900 | 77,800 | 78,200 | +500 | +0.6% | 9,583 |
| 2017/03/27 | 77,500 | 77,800 | 77,200 | 77,700 | +400 | +0.5% | 8,566 |
| 2017/03/24 | 77,000 | 77,600 | 76,500 | 77,300 | +300 | +0.4% | 9,118 |
| 2017/03/23 | 77,400 | 77,400 | 76,800 | 77,000 | ±0 | ±0% | 5,397 |
| 2017/03/22 | 77,300 | 77,500 | 76,700 | 77,000 | -300 | -0.4% | 11,189 |
| 2017/03/21 | 78,200 | 78,400 | 77,300 | 77,300 | -500 | -0.6% | 12,927 |
| 2017/03/17 | 78,300 | 79,000 | 77,800 | 77,800 | -1,300 | -1.6% | 58,680 |
| 2017/03/16 | 78,200 | 79,100 | 78,000 | 79,100 | +800 | +1% | 9,048 |
| 2017/03/15 | 78,900 | 78,900 | 77,800 | 78,300 | -500 | -0.6% | 11,496 |
| 2017/03/14 | 79,400 | 79,500 | 78,400 | 78,800 | -600 | -0.8% | 12,020 |
| 2017/03/13 | 78,100 | 79,700 | 77,900 | 79,400 | +2,000 | +2.6% | 17,879 |
| 2017/03/10 | 77,500 | 77,800 | 77,400 | 77,400 | -100 | -0.1% | 8,608 |
| 2017/03/09 | 78,400 | 78,400 | 76,800 | 77,500 | -1,400 | -1.8% | 19,613 |
| 2017/03/08 | 80,000 | 80,100 | 78,700 | 78,900 | -900 | -1.1% | 10,082 |
| 2017/03/07 | 79,800 | 80,400 | 79,600 | 79,800 | +200 | +0.3% | 9,056 |
| 2017/03/06 | 78,800 | 79,900 | 78,500 | 79,600 | +800 | +1% | 12,004 |
| 2017/03/03 | 79,400 | 79,400 | 78,400 | 78,800 | -700 | -0.9% | 15,666 |
| 2017/03/02 | 79,200 | 79,500 | 78,200 | 79,500 | -100 | -0.1% | 17,793 |
| 2017/03/01 | 79,900 | 80,300 | 79,000 | 79,600 | -1,000 | -1.2% | 13,315 |
| 2017/02/28 | 79,900 | 80,800 | 79,200 | 80,600 | +300 | +0.4% | 12,203 |
| 2017/02/27 | 80,500 | 81,000 | 79,600 | 80,300 | ±0 | ±0% | 25,664 |
| 2017/02/24 | 77,600 | 80,400 | 77,600 | 80,300 | +1,700 | +2.2% | 17,074 |
| 2017/02/23 | 77,800 | 78,700 | 77,400 | 78,600 | +700 | +0.9% | 8,207 |
| 2017/02/22 | 76,800 | 78,300 | 76,700 | 77,900 | +2,000 | +2.6% | 16,085 |
| 2017/02/21 | 76,900 | 77,100 | 75,900 | 75,900 | -1,100 | -1.4% | 7,558 |
| 2017/02/20 | 75,700 | 77,000 | 75,600 | 77,000 | +1,300 | +1.7% | 10,251 |
| 2017/02/17 | 75,800 | 76,000 | 75,300 | 75,700 | -200 | -0.3% | 7,016 |
| 2017/02/16 | 76,400 | 76,900 | 75,900 | 75,900 | -1,000 | -1.3% | 9,321 |
| 2017/02/15 | 77,100 | 77,100 | 76,000 | 76,900 | +200 | +0.3% | 5,189 |
| 2017/02/14 | 77,300 | 77,300 | 76,600 | 76,700 | -300 | -0.4% | 5,206 |
| 2017/02/13 | 76,200 | 77,400 | 75,900 | 77,000 | +1,000 | +1.3% | 10,956 |
| 2017/02/10 | 77,000 | 77,100 | 75,900 | 76,000 | -1,000 | -1.3% | 19,712 |
| 2017/02/09 | 77,500 | 77,900 | 77,000 | 77,000 | -300 | -0.4% | 6,272 |
| 2017/02/08 | 78,200 | 78,300 | 77,300 | 77,300 | -900 | -1.2% | 12,871 |
2001～
2050
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
