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 |
|---|---|---|---|---|---|---|---|
| 2015/04/23 | 85,200 | 86,800 | 85,200 | 86,300 | +1,000 | +1.2% | 6,708 |
| 2015/04/22 | 85,100 | 85,800 | 84,600 | 85,300 | +200 | +0.2% | 6,887 |
| 2015/04/21 | 86,500 | 86,500 | 85,100 | 85,100 | -100 | -0.1% | 3,999 |
| 2015/04/20 | 84,600 | 86,400 | 84,300 | 85,200 | -800 | -0.9% | 8,625 |
| 2015/04/17 | 86,700 | 87,000 | 85,300 | 86,000 | -1,700 | -1.9% | 17,081 |
| 2015/04/16 | 84,100 | 87,700 | 84,100 | 87,700 | +3,400 | +4% | 23,541 |
| 2015/04/15 | 84,100 | 84,700 | 83,700 | 84,300 | -300 | -0.4% | 5,332 |
| 2015/04/14 | 84,000 | 85,000 | 83,900 | 84,600 | +200 | +0.2% | 4,215 |
| 2015/04/13 | 85,900 | 85,900 | 84,300 | 84,400 | -1,500 | -1.7% | 10,544 |
| 2015/04/10 | 85,500 | 85,900 | 84,700 | 85,900 | +700 | +0.8% | 9,283 |
| 2015/04/09 | 84,400 | 85,400 | 83,800 | 85,200 | +1,500 | +1.8% | 7,920 |
| 2015/04/08 | 85,000 | 85,000 | 83,500 | 83,700 | -800 | -0.9% | 7,205 |
| 2015/04/07 | 82,900 | 84,500 | 82,500 | 84,500 | +2,200 | +2.7% | 14,569 |
| 2015/04/06 | 82,500 | 82,600 | 81,900 | 82,300 | -400 | -0.5% | 6,074 |
| 2015/04/03 | 83,300 | 83,300 | 82,000 | 82,700 | ±0 | ±0% | 5,653 |
| 2015/04/02 | 81,500 | 82,800 | 81,100 | 82,700 | +100 | +0.1% | 10,593 |
| 2015/04/01 | 82,800 | 83,700 | 82,000 | 82,600 | -2,800 | -3.3% | 19,698 |
| 2015/03/31 | 85,000 | 86,200 | 84,500 | 85,400 | +700 | +0.8% | 15,618 |
| 2015/03/30 | 85,500 | 86,800 | 84,500 | 84,700 | -1,000 | -1.2% | 13,407 |
| 2015/03/27 | 83,600 | 85,700 | 83,300 | 85,700 | +2,500 | +3% | 19,244 |
| 2015/03/26 | 84,100 | 84,600 | 83,000 | 83,200 | -1,700 | -2% | 15,205 |
| 2015/03/25 | 84,500 | 85,100 | 83,400 | 84,900 | ±0 | ±0% | 18,740 |
| 2015/03/24 | 82,500 | 84,900 | 81,800 | 84,900 | +1,400 | +1.7% | 15,515 |
| 2015/03/23 | 82,500 | 83,900 | 82,400 | 83,500 | +2,000 | +2.5% | 11,028 |
| 2015/03/20 | 81,700 | 82,500 | 80,600 | 81,500 | -500 | -0.6% | 17,757 |
| 2015/03/19 | 81,500 | 82,000 | 80,200 | 82,000 | +600 | +0.7% | 10,582 |
| 2015/03/18 | 80,300 | 81,400 | 79,800 | 81,400 | +1,000 | +1.2% | 9,233 |
| 2015/03/17 | 80,000 | 80,600 | 79,400 | 80,400 | +200 | +0.2% | 10,369 |
| 2015/03/16 | 78,100 | 80,400 | 77,800 | 80,200 | +2,000 | +2.6% | 10,258 |
| 2015/03/13 | 78,200 | 78,200 | 77,200 | 78,200 | +600 | +0.8% | 9,238 |
| 2015/03/12 | 76,400 | 78,500 | 76,300 | 77,600 | +1,000 | +1.3% | 7,642 |
| 2015/03/11 | 76,000 | 77,600 | 76,000 | 76,600 | -300 | -0.4% | 5,509 |
| 2015/03/10 | 77,200 | 77,900 | 76,100 | 76,900 | -100 | -0.1% | 10,054 |
| 2015/03/09 | 77,300 | 77,600 | 76,500 | 77,000 | -1,600 | -2% | 6,023 |
| 2015/03/06 | 78,900 | 79,000 | 77,600 | 78,600 | -100 | -0.1% | 8,514 |
| 2015/03/05 | 78,100 | 78,700 | 76,900 | 78,700 | +1,000 | +1.3% | 10,001 |
| 2015/03/04 | 77,400 | 78,300 | 76,000 | 77,700 | -800 | -1% | 11,073 |
| 2015/03/03 | 79,700 | 79,900 | 77,700 | 78,500 | -1,000 | -1.3% | 10,263 |
| 2015/03/02 | 80,300 | 80,600 | 78,500 | 79,500 | +100 | +0.1% | 16,918 |
| 2015/02/27 | 80,800 | 82,000 | 79,000 | 79,400 | -100 | -0.1% | 28,826 |
| 2015/02/26 | 79,700 | 80,300 | 78,200 | 79,500 | -400 | -0.5% | 13,676 |
| 2015/02/25 | 79,900 | 80,200 | 79,300 | 79,900 | -100 | -0.1% | 10,678 |
| 2015/02/24 | 80,000 | 80,000 | 78,900 | 80,000 | +600 | +0.8% | 11,402 |
| 2015/02/23 | 79,500 | 79,500 | 77,900 | 79,400 | +700 | +0.9% | 8,460 |
| 2015/02/20 | 79,800 | 79,900 | 77,500 | 78,700 | -800 | -1% | 9,829 |
| 2015/02/19 | 80,100 | 80,400 | 79,000 | 79,500 | -800 | -1% | 11,585 |
| 2015/02/18 | 78,900 | 81,000 | 78,600 | 80,300 | +500 | +0.6% | 19,683 |
| 2015/02/17 | 77,800 | 79,800 | 77,200 | 79,800 | +900 | +1.1% | 15,181 |
| 2015/02/16 | 79,100 | 79,200 | 78,000 | 78,900 | -300 | -0.4% | 7,027 |
| 2015/02/13 | 79,100 | 79,400 | 78,500 | 79,200 | -200 | -0.3% | 10,641 |
2451～
2500
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
