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 |
|---|---|---|---|---|---|---|---|
| 2016/01/29 | 85,900 | 91,500 | 85,000 | 91,100 | +5,000 | +5.8% | 27,720 |
| 2016/01/28 | 86,700 | 86,700 | 85,400 | 86,100 | -800 | -0.9% | 10,328 |
| 2016/01/27 | 85,500 | 86,900 | 85,300 | 86,900 | +1,900 | +2.2% | 19,103 |
| 2016/01/26 | 83,600 | 85,000 | 83,400 | 85,000 | +900 | +1.1% | 11,763 |
| 2016/01/25 | 83,200 | 84,500 | 82,300 | 84,100 | +1,100 | +1.3% | 16,254 |
| 2016/01/22 | 82,600 | 83,800 | 82,000 | 83,000 | +900 | +1.1% | 24,300 |
| 2016/01/21 | 82,300 | 83,900 | 81,700 | 82,100 | -1,500 | -1.8% | 67,112 |
| 2016/01/20 | 85,100 | 85,400 | 83,600 | 83,600 | -600 | -0.7% | 35,368 |
| 2016/01/19 | 84,400 | 84,500 | 83,000 | 84,200 | -700 | -0.8% | 17,285 |
| 2016/01/18 | 83,600 | 85,700 | 82,300 | 84,900 | -200 | -0.2% | 18,865 |
| 2016/01/15 | 86,400 | 86,500 | 85,100 | 85,100 | -1,300 | -1.5% | 20,292 |
| 2016/01/14 | 86,000 | 86,700 | 85,600 | 86,400 | -800 | -0.9% | 30,464 |
| 2016/01/13 | 86,200 | 87,900 | 85,900 | 87,200 | +1,200 | +1.4% | 27,528 |
| 2016/01/12 | 86,800 | 88,100 | 85,400 | 86,000 | -2,200 | -2.5% | 16,507 |
| 2016/01/08 | 87,100 | 89,200 | 86,400 | 88,200 | ±0 | ±0% | 13,924 |
| 2016/01/07 | 89,400 | 89,400 | 88,000 | 88,200 | -1,500 | -1.7% | 10,007 |
| 2016/01/06 | 87,800 | 90,400 | 87,700 | 89,700 | +1,300 | +1.5% | 15,181 |
| 2016/01/05 | 87,000 | 89,000 | 86,500 | 88,400 | -100 | -0.1% | 15,088 |
| 2016/01/04 | 88,900 | 89,300 | 86,900 | 88,500 | -1,000 | -1.1% | 8,793 |
| 2015/12/30 | 90,000 | 90,400 | 89,100 | 89,500 | -500 | -0.6% | 6,675 |
| 2015/12/29 | 90,600 | 90,900 | 90,000 | 90,000 | -1,000 | -1.1% | 3,704 |
| 2015/12/28 | 88,600 | 91,200 | 88,600 | 91,000 | -1,600 | -1.7% | 10,230 |
| 2015/12/25 | 92,800 | 93,500 | 92,200 | 92,600 | -200 | -0.2% | 9,427 |
| 2015/12/24 | 93,700 | 93,700 | 92,400 | 92,800 | -600 | -0.6% | 6,057 |
| 2015/12/22 | 93,800 | 93,800 | 92,600 | 93,400 | -100 | -0.1% | 7,374 |
| 2015/12/21 | 94,300 | 94,800 | 91,800 | 93,500 | -300 | -0.3% | 9,724 |
| 2015/12/18 | 93,200 | 94,300 | 92,800 | 93,800 | +500 | +0.5% | 13,507 |
| 2015/12/17 | 93,500 | 94,200 | 93,000 | 93,300 | -200 | -0.2% | 15,390 |
| 2015/12/16 | 91,300 | 94,300 | 90,600 | 93,500 | +4,800 | +5.4% | 21,457 |
| 2015/12/15 | 90,000 | 90,500 | 88,400 | 88,700 | -400 | -0.4% | 12,655 |
| 2015/12/14 | 87,600 | 89,400 | 86,900 | 89,100 | -100 | -0.1% | 9,863 |
| 2015/12/11 | 89,400 | 90,000 | 89,100 | 89,200 | -1,700 | -1.9% | 12,723 |
| 2015/12/10 | 90,700 | 91,200 | 90,200 | 90,900 | -1,300 | -1.4% | 7,649 |
| 2015/12/09 | 92,500 | 92,900 | 91,500 | 92,200 | -400 | -0.4% | 8,857 |
| 2015/12/08 | 92,000 | 92,800 | 91,900 | 92,600 | +300 | +0.3% | 7,196 |
| 2015/12/07 | 91,500 | 92,900 | 91,200 | 92,300 | +1,500 | +1.7% | 12,466 |
| 2015/12/04 | 90,100 | 90,900 | 89,800 | 90,800 | ±0 | ±0% | 6,269 |
| 2015/12/03 | 90,000 | 91,200 | 88,900 | 90,800 | +600 | +0.7% | 9,319 |
| 2015/12/02 | 90,700 | 92,700 | 89,600 | 90,200 | -600 | -0.7% | 13,065 |
| 2015/12/01 | 89,900 | 90,800 | 89,800 | 90,800 | +1,100 | +1.2% | 9,744 |
| 2015/11/30 | 89,000 | 90,000 | 88,800 | 89,700 | ±0 | ±0% | 10,662 |
| 2015/11/27 | 89,300 | 89,700 | 89,100 | 89,700 | +400 | +0.4% | 5,424 |
| 2015/11/26 | 88,900 | 89,300 | 88,400 | 89,300 | +800 | +0.9% | 6,657 |
| 2015/11/25 | 89,300 | 89,400 | 88,500 | 88,500 | -500 | -0.6% | 7,768 |
| 2015/11/24 | 89,700 | 89,800 | 89,000 | 89,000 | -100 | -0.1% | 7,811 |
| 2015/11/20 | 87,900 | 89,100 | 87,300 | 89,100 | +1,400 | +1.6% | 13,137 |
| 2015/11/19 | 88,200 | 88,300 | 87,500 | 87,700 | ±0 | ±0% | 5,811 |
| 2015/11/18 | 88,300 | 88,400 | 87,400 | 87,700 | +100 | +0.1% | 5,671 |
| 2015/11/17 | 87,600 | 88,500 | 86,900 | 87,600 | +1,100 | +1.3% | 7,254 |
| 2015/11/16 | 86,000 | 87,400 | 85,900 | 86,500 | -1,000 | -1.1% | 5,628 |
2301～
2350
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
