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 |
|---|---|---|---|---|---|---|---|
| 2015/09/17 | 74,100 | 76,500 | 74,100 | 75,500 | +1,600 | +2.2% | 14,242 |
| 2015/09/16 | 75,800 | 76,000 | 73,400 | 73,900 | -1,600 | -2.1% | 10,497 |
| 2015/09/15 | 75,600 | 76,400 | 74,800 | 75,500 | -600 | -0.8% | 9,606 |
| 2015/09/14 | 74,500 | 76,600 | 74,500 | 76,100 | +1,000 | +1.3% | 15,795 |
| 2015/09/11 | 74,200 | 75,100 | 71,800 | 75,100 | +2,800 | +3.9% | 19,577 |
| 2015/09/10 | 72,200 | 72,700 | 70,500 | 72,300 | +100 | +0.1% | 11,254 |
| 2015/09/09 | 72,000 | 73,000 | 71,100 | 72,200 | +1,600 | +2.3% | 13,085 |
| 2015/09/08 | 72,000 | 72,700 | 70,100 | 70,600 | -1,500 | -2.1% | 12,637 |
| 2015/09/07 | 71,300 | 72,600 | 70,600 | 72,100 | +100 | +0.1% | 10,583 |
| 2015/09/04 | 73,500 | 73,700 | 72,000 | 72,000 | -1,000 | -1.4% | 17,974 |
| 2015/09/03 | 72,000 | 73,000 | 71,500 | 73,000 | +1,600 | +2.2% | 17,728 |
| 2015/09/02 | 71,000 | 73,000 | 70,500 | 71,400 | -700 | -1% | 17,369 |
| 2015/09/01 | 74,500 | 74,800 | 72,100 | 72,100 | -2,900 | -3.9% | 11,266 |
| 2015/08/31 | 76,200 | 77,300 | 74,300 | 75,000 | -900 | -1.2% | 11,668 |
| 2015/08/28 | 77,300 | 77,500 | 75,000 | 75,900 | +600 | +0.8% | 19,925 |
| 2015/08/27 | 75,000 | 77,000 | 74,700 | 75,300 | +1,800 | +2.4% | 20,565 |
| 2015/08/26 | 73,800 | 76,000 | 72,500 | 73,500 | +300 | +0.4% | 17,262 |
| 2015/08/25 | 72,000 | 76,400 | 70,600 | 73,200 | -3,300 | -4.3% | 24,571 |
| 2015/08/24 | 77,400 | 79,700 | 76,200 | 76,500 | -3,000 | -3.8% | 16,693 |
| 2015/08/21 | 80,000 | 82,400 | 78,500 | 79,500 | +200 | +0.3% | 20,299 |
| 2015/08/20 | 79,800 | 80,800 | 79,100 | 79,300 | -1,200 | -1.5% | 4,269 |
| 2015/08/19 | 79,900 | 82,700 | 79,600 | 80,500 | +600 | +0.8% | 14,649 |
| 2015/08/18 | 77,900 | 79,900 | 77,600 | 79,900 | +2,500 | +3.2% | 9,771 |
| 2015/08/17 | 77,100 | 77,700 | 77,000 | 77,400 | +400 | +0.5% | 3,654 |
| 2015/08/14 | 77,400 | 78,300 | 76,300 | 77,000 | -800 | -1% | 9,638 |
| 2015/08/13 | 77,800 | 79,000 | 77,400 | 77,800 | ±0 | ±0% | 9,501 |
| 2015/08/12 | 78,500 | 79,500 | 77,200 | 77,800 | -1,500 | -1.9% | 13,063 |
| 2015/08/11 | 80,000 | 80,100 | 78,800 | 79,300 | -800 | -1% | 9,688 |
| 2015/08/10 | 80,300 | 81,800 | 80,100 | 80,100 | +400 | +0.5% | 4,759 |
| 2015/08/07 | 82,000 | 82,000 | 79,700 | 79,700 | -2,000 | -2.4% | 9,260 |
| 2015/08/06 | 81,300 | 81,800 | 80,700 | 81,700 | -300 | -0.4% | 5,846 |
| 2015/08/05 | 81,500 | 82,400 | 81,000 | 82,000 | -1,000 | -1.2% | 6,707 |
| 2015/08/04 | 82,600 | 83,200 | 81,800 | 83,000 | +200 | +0.2% | 6,975 |
| 2015/08/03 | 81,900 | 82,900 | 80,300 | 82,800 | +2,600 | +3.2% | 10,255 |
| 2015/07/31 | 80,000 | 80,800 | 80,000 | 80,200 | +1,000 | +1.3% | 6,758 |
| 2015/07/30 | 77,800 | 79,500 | 77,500 | 79,200 | +1,700 | +2.2% | 6,133 |
| 2015/07/29 | 78,800 | 79,100 | 77,200 | 77,500 | -1,000 | -1.3% | 8,084 |
| 2015/07/28 | 78,400 | 79,400 | 76,900 | 78,500 | +100 | +0.1% | 10,857 |
| 2015/07/27 | 79,100 | 80,300 | 77,600 | 78,400 | -800 | -1% | 5,295 |
| 2015/07/24 | 79,000 | 81,700 | 78,700 | 79,200 | +1,100 | +1.4% | 12,179 |
| 2015/07/23 | 78,100 | 79,200 | 77,700 | 78,100 | -400 | -0.5% | 6,882 |
| 2015/07/22 | 77,300 | 78,600 | 76,400 | 78,500 | +1,400 | +1.8% | 7,724 |
| 2015/07/21 | 77,700 | 77,900 | 75,800 | 77,100 | -600 | -0.8% | 6,417 |
| 2015/07/17 | 77,700 | 78,700 | 76,900 | 77,700 | +1,000 | +1.3% | 10,762 |
| 2015/07/16 | 77,500 | 77,800 | 76,300 | 76,700 | -300 | -0.4% | 11,936 |
| 2015/07/15 | 77,000 | 77,900 | 75,900 | 77,000 | +1,500 | +2% | 12,761 |
| 2015/07/14 | 75,500 | 75,900 | 74,500 | 75,500 | +1,100 | +1.5% | 13,749 |
| 2015/07/13 | 73,600 | 75,400 | 73,300 | 74,400 | +2,000 | +2.8% | 9,806 |
| 2015/07/10 | 73,000 | 74,500 | 71,800 | 72,400 | -600 | -0.8% | 15,223 |
| 2015/07/09 | 70,900 | 73,500 | 70,600 | 73,000 | -2,400 | -3.2% | 22,928 |
2351～
2400
件表示中 / 3694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
