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 |
|---|---|---|---|---|---|---|---|
| 2017/02/07 | 79,800 | 79,800 | 77,800 | 78,200 | -1,800 | -2.3% | 9,218 |
| 2017/02/06 | 79,000 | 80,100 | 78,800 | 80,000 | +900 | +1.1% | 8,893 |
| 2017/02/03 | 78,600 | 79,700 | 78,400 | 79,100 | +800 | +1% | 12,108 |
| 2017/02/02 | 79,200 | 79,300 | 78,000 | 78,300 | -900 | -1.1% | 9,453 |
| 2017/02/01 | 78,900 | 79,700 | 78,600 | 79,200 | -100 | -0.1% | 6,798 |
| 2017/01/31 | 78,600 | 79,600 | 78,600 | 79,300 | -100 | -0.1% | 8,238 |
| 2017/01/30 | 78,000 | 79,800 | 77,700 | 79,400 | +1,100 | +1.4% | 12,253 |
| 2017/01/27 | 78,100 | 78,400 | 77,100 | 78,300 | +400 | +0.5% | 12,489 |
| 2017/01/26 | 78,700 | 78,900 | 77,800 | 77,900 | -500 | -0.6% | 14,212 |
| 2017/01/25 | 77,800 | 78,500 | 77,400 | 78,400 | +600 | +0.8% | 9,783 |
| 2017/01/24 | 77,900 | 78,400 | 77,200 | 77,800 | -300 | -0.4% | 12,440 |
| 2017/01/23 | 79,500 | 79,500 | 77,700 | 78,100 | -1,500 | -1.9% | 10,114 |
| 2017/01/20 | 78,800 | 80,000 | 78,800 | 79,600 | +1,900 | +2.4% | 20,194 |
| 2017/01/19 | 78,200 | 78,500 | 77,100 | 77,700 | -400 | -0.5% | 19,849 |
| 2017/01/18 | 76,800 | 78,200 | 76,800 | 78,100 | +1,300 | +1.7% | 12,575 |
| 2017/01/17 | 77,600 | 77,800 | 76,500 | 76,800 | -800 | -1% | 13,829 |
| 2017/01/16 | 78,500 | 78,700 | 77,300 | 77,600 | -1,000 | -1.3% | 11,459 |
| 2017/01/13 | 78,100 | 78,900 | 78,100 | 78,600 | -200 | -0.3% | 12,729 |
| 2017/01/12 | 80,000 | 80,100 | 78,600 | 78,800 | -1,200 | -1.5% | 13,017 |
| 2017/01/11 | 79,700 | 80,500 | 79,200 | 80,000 | +600 | +0.8% | 12,312 |
| 2017/01/10 | 80,200 | 80,700 | 79,100 | 79,400 | -600 | -0.8% | 17,417 |
| 2017/01/06 | 80,100 | 80,500 | 79,300 | 80,000 | -200 | -0.2% | 17,697 |
| 2017/01/05 | 79,000 | 80,300 | 78,600 | 80,200 | +1,200 | +1.5% | 26,414 |
| 2017/01/04 | 78,600 | 79,200 | 78,100 | 79,000 | +400 | +0.5% | 18,464 |
| 2016/12/30 | 77,800 | 79,600 | 77,600 | 78,600 | +900 | +1.2% | 21,858 |
| 2016/12/29 | 77,400 | 78,100 | 76,900 | 77,700 | -100 | -0.1% | 15,817 |
| 2016/12/28 | 77,800 | 78,000 | 77,100 | 77,800 | -3,200 | -4% | 19,569 |
| 2016/12/27 | 80,500 | 81,200 | 80,100 | 81,000 | +300 | +0.4% | 22,738 |
| 2016/12/26 | 80,600 | 81,200 | 80,300 | 80,700 | +300 | +0.4% | 19,336 |
| 2016/12/22 | 80,500 | 80,800 | 80,000 | 80,400 | -100 | -0.1% | 15,843 |
| 2016/12/21 | 81,600 | 81,700 | 80,300 | 80,500 | -200 | -0.2% | 18,736 |
| 2016/12/20 | 81,100 | 82,200 | 80,300 | 80,700 | +400 | +0.5% | 23,106 |
| 2016/12/19 | 80,800 | 80,900 | 79,700 | 80,300 | -200 | -0.2% | 18,718 |
| 2016/12/16 | 79,800 | 80,500 | 79,300 | 80,500 | +900 | +1.1% | 22,735 |
| 2016/12/15 | 79,300 | 79,800 | 79,100 | 79,600 | +600 | +0.8% | 17,457 |
| 2016/12/14 | 78,900 | 79,700 | 78,500 | 79,000 | +400 | +0.5% | 18,062 |
| 2016/12/13 | 78,700 | 79,100 | 78,100 | 78,600 | -100 | -0.1% | 15,538 |
| 2016/12/12 | 79,600 | 79,600 | 78,700 | 78,700 | -600 | -0.8% | 11,210 |
| 2016/12/09 | 78,500 | 79,400 | 78,200 | 79,300 | +300 | +0.4% | 16,951 |
| 2016/12/08 | 79,100 | 79,400 | 78,200 | 79,000 | -200 | -0.3% | 15,613 |
| 2016/12/07 | 78,800 | 79,200 | 78,600 | 79,200 | +600 | +0.8% | 8,555 |
| 2016/12/06 | 79,000 | 79,800 | 78,000 | 78,600 | -200 | -0.3% | 15,669 |
| 2016/12/05 | 80,000 | 80,400 | 78,800 | 78,800 | -1,100 | -1.4% | 13,974 |
| 2016/12/02 | 79,900 | 80,500 | 79,200 | 79,900 | +500 | +0.6% | 17,387 |
| 2016/12/01 | 80,300 | 80,500 | 79,400 | 79,400 | -200 | -0.3% | 11,364 |
| 2016/11/30 | 80,200 | 80,600 | 79,300 | 79,600 | -300 | -0.4% | 13,301 |
| 2016/11/29 | 79,900 | 80,600 | 79,600 | 79,900 | ±0 | ±0% | 17,927 |
| 2016/11/28 | 78,400 | 79,900 | 78,200 | 79,900 | +2,200 | +2.8% | 23,379 |
| 2016/11/25 | 78,300 | 78,300 | 77,100 | 77,700 | +200 | +0.3% | 14,466 |
| 2016/11/24 | 75,700 | 77,600 | 75,300 | 77,500 | +1,800 | +2.4% | 13,978 |
2051～
2100
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
