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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 81,000 | 81,000 | 78,700 | 78,900 | -1,600 | -2% | 40,615 |
| 2024/07/04 | 79,200 | 80,700 | 79,000 | 80,500 | +1,300 | +1.6% | 130,072 |
| 2024/07/03 | 77,800 | 79,200 | 77,000 | 79,200 | +1,800 | +2.3% | 150,950 |
| 2024/07/02 | 77,200 | 78,100 | 76,900 | 77,400 | +100 | +0.1% | 31,167 |
| 2024/07/01 | 78,300 | 78,300 | 76,900 | 77,300 | -400 | -0.5% | 33,411 |
| 2024/06/28 | 77,200 | 78,400 | 76,300 | 77,700 | +600 | +0.8% | 112,330 |
| 2024/06/27 | 77,000 | 77,600 | 76,100 | 77,100 | ±0 | ±0% | 46,518 |
| 2024/06/26 | 75,800 | 77,200 | 75,500 | 77,100 | +800 | +1% | 38,087 |
| 2024/06/25 | 75,300 | 77,200 | 75,200 | 76,300 | -1,800 | -2.3% | 30,674 |
| 2024/06/24 | 78,200 | 78,700 | 77,400 | 78,100 | +100 | +0.1% | 6,862 |
| 2024/06/21 | 77,900 | 78,800 | 77,700 | 78,000 | -500 | -0.6% | 11,877 |
| 2024/06/20 | 78,500 | 79,600 | 78,100 | 78,500 | -200 | -0.3% | 6,521 |
| 2024/06/19 | 78,000 | 79,500 | 77,800 | 78,700 | +500 | +0.6% | 8,601 |
| 2024/06/18 | 78,900 | 79,200 | 78,100 | 78,200 | -700 | -0.9% | 6,582 |
| 2024/06/17 | 79,100 | 79,500 | 78,600 | 78,900 | -400 | -0.5% | 8,147 |
| 2024/06/14 | 79,000 | 80,000 | 78,900 | 79,300 | ±0 | ±0% | 12,627 |
| 2024/06/13 | 80,000 | 80,100 | 79,100 | 79,300 | -200 | -0.3% | 10,922 |
| 2024/06/12 | 80,600 | 80,600 | 79,400 | 79,500 | -1,000 | -1.2% | 8,537 |
| 2024/06/11 | 81,200 | 81,700 | 80,500 | 80,500 | -300 | -0.4% | 13,319 |
| 2024/06/10 | 79,800 | 80,800 | 79,600 | 80,800 | +1,700 | +2.1% | 13,040 |
| 2024/06/07 | 79,800 | 80,300 | 79,000 | 79,100 | +200 | +0.3% | 11,371 |
| 2024/06/06 | 78,500 | 79,100 | 77,700 | 78,900 | +1,200 | +1.5% | 10,832 |
| 2024/06/05 | 78,300 | 78,700 | 77,700 | 77,700 | -400 | -0.5% | 9,844 |
| 2024/06/04 | 78,300 | 78,600 | 77,500 | 78,100 | -300 | -0.4% | 11,043 |
| 2024/06/03 | 78,600 | 79,100 | 78,000 | 78,400 | +200 | +0.3% | 12,386 |
| 2024/05/31 | 78,600 | 79,000 | 77,800 | 78,200 | -400 | -0.5% | 13,118 |
| 2024/05/30 | 78,300 | 79,400 | 77,500 | 78,600 | +300 | +0.4% | 9,291 |
| 2024/05/29 | 79,400 | 79,400 | 77,300 | 78,300 | -900 | -1.1% | 18,686 |
| 2024/05/28 | 79,400 | 80,300 | 79,200 | 79,200 | -1,300 | -1.6% | 17,188 |
| 2024/05/27 | 80,400 | 80,500 | 79,300 | 80,500 | -200 | -0.2% | 13,064 |
| 2024/05/24 | 79,300 | 81,000 | 78,500 | 80,700 | +800 | +1% | 11,463 |
| 2024/05/23 | 80,500 | 80,700 | 77,700 | 79,900 | -1,300 | -1.6% | 34,574 |
| 2024/05/22 | 82,900 | 82,900 | 81,200 | 81,200 | -1,500 | -1.8% | 15,232 |
| 2024/05/21 | 82,000 | 82,800 | 81,500 | 82,700 | +500 | +0.6% | 10,651 |
| 2024/05/20 | 85,000 | 85,000 | 81,900 | 82,200 | -2,800 | -3.3% | 16,468 |
| 2024/05/17 | 83,300 | 85,000 | 83,100 | 85,000 | +900 | +1.1% | 17,818 |
| 2024/05/16 | 85,200 | 85,300 | 82,900 | 84,100 | -900 | -1.1% | 24,550 |
| 2024/05/15 | 86,000 | 86,000 | 84,400 | 85,000 | +500 | +0.6% | 19,671 |
| 2024/05/14 | 84,900 | 85,000 | 84,100 | 84,500 | ±0 | ±0% | 10,878 |
| 2024/05/13 | 84,500 | 84,600 | 83,800 | 84,500 | +500 | +0.6% | 13,946 |
| 2024/05/10 | 84,500 | 84,500 | 83,300 | 84,000 | -600 | -0.7% | 20,868 |
| 2024/05/09 | 84,900 | 85,100 | 83,900 | 84,600 | -200 | -0.2% | 14,463 |
| 2024/05/08 | 85,600 | 85,600 | 84,500 | 84,800 | -100 | -0.1% | 11,407 |
| 2024/05/07 | 84,600 | 85,400 | 84,300 | 84,900 | +200 | +0.2% | 17,384 |
| 2024/05/02 | 83,700 | 84,800 | 83,400 | 84,700 | +1,100 | +1.3% | 17,456 |
| 2024/05/01 | 82,900 | 83,600 | 82,900 | 83,600 | +600 | +0.7% | 12,239 |
| 2024/04/30 | 82,900 | 83,000 | 81,000 | 83,000 | +300 | +0.4% | 20,537 |
| 2024/04/26 | 81,800 | 83,200 | 81,600 | 82,700 | +1,200 | +1.5% | 17,044 |
| 2024/04/25 | 80,200 | 82,200 | 80,100 | 81,500 | +1,600 | +2% | 17,847 |
| 2024/04/24 | 80,400 | 80,400 | 79,700 | 79,900 | -500 | -0.6% | 8,242 |
201～
250
件表示中 / 3692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
