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 |
|---|---|---|---|---|---|---|---|
| 2015/06/18 | 81,500 | 82,500 | 81,400 | 82,200 | +600 | +0.7% | 18,315 |
| 2015/06/17 | 81,000 | 81,800 | 80,800 | 81,600 | +1,200 | +1.5% | 14,783 |
| 2015/06/16 | 79,600 | 81,300 | 79,100 | 80,400 | +900 | +1.1% | 36,773 |
| 2015/06/15 | 78,400 | 79,500 | 78,100 | 79,500 | +600 | +0.8% | 18,798 |
| 2015/06/12 | 79,400 | 79,600 | 78,100 | 78,900 | -500 | -0.6% | 15,579 |
| 2015/06/11 | 80,000 | 80,000 | 79,200 | 79,400 | ±0 | ±0% | 12,799 |
| 2015/06/10 | 80,000 | 80,000 | 78,900 | 79,400 | -1,100 | -1.4% | 13,841 |
| 2015/06/09 | 80,200 | 81,200 | 79,700 | 80,500 | -800 | -1% | 7,839 |
| 2015/06/08 | 79,300 | 81,700 | 79,200 | 81,300 | +1,600 | +2% | 10,384 |
| 2015/06/05 | 79,800 | 81,200 | 79,500 | 79,700 | -3,300 | -4% | 23,745 |
| 2015/06/04 | 83,200 | 83,400 | 82,900 | 83,000 | -500 | -0.6% | 6,796 |
| 2015/06/03 | 84,000 | 84,000 | 82,900 | 83,500 | -600 | -0.7% | 10,776 |
| 2015/06/02 | 84,700 | 84,900 | 84,000 | 84,100 | -600 | -0.7% | 6,475 |
| 2015/06/01 | 84,800 | 85,300 | 84,400 | 84,700 | -300 | -0.4% | 3,984 |
| 2015/05/29 | 85,800 | 86,000 | 84,900 | 85,000 | -1,500 | -1.7% | 7,743 |
| 2015/05/28 | 86,900 | 87,000 | 85,800 | 86,500 | +100 | +0.1% | 5,712 |
| 2015/05/27 | 85,100 | 86,700 | 85,100 | 86,400 | -200 | -0.2% | 6,118 |
| 2015/05/26 | 86,200 | 86,600 | 85,500 | 86,600 | +200 | +0.2% | 3,755 |
| 2015/05/25 | 85,900 | 86,800 | 85,100 | 86,400 | +400 | +0.5% | 7,729 |
| 2015/05/22 | 85,800 | 86,300 | 85,200 | 86,000 | -100 | -0.1% | 6,175 |
| 2015/05/21 | 86,500 | 86,800 | 84,800 | 86,100 | -400 | -0.5% | 10,060 |
| 2015/05/20 | 87,500 | 87,600 | 86,000 | 86,500 | -1,300 | -1.5% | 5,592 |
| 2015/05/19 | 86,900 | 88,000 | 86,700 | 87,800 | +1,700 | +2% | 11,201 |
| 2015/05/18 | 86,800 | 87,200 | 85,400 | 86,100 | -1,200 | -1.4% | 5,472 |
| 2015/05/15 | 84,000 | 87,700 | 83,900 | 87,300 | +4,300 | +5.2% | 17,397 |
| 2015/05/14 | 82,500 | 83,800 | 82,300 | 83,000 | +400 | +0.5% | 9,767 |
| 2015/05/13 | 83,200 | 83,300 | 82,000 | 82,600 | -600 | -0.7% | 9,187 |
| 2015/05/12 | 83,800 | 84,100 | 83,000 | 83,200 | -600 | -0.7% | 3,846 |
| 2015/05/11 | 83,300 | 84,500 | 83,000 | 83,800 | +600 | +0.7% | 8,316 |
| 2015/05/08 | 84,000 | 84,800 | 82,800 | 83,200 | -1,200 | -1.4% | 12,379 |
| 2015/05/07 | 86,500 | 86,800 | 84,000 | 84,400 | -2,100 | -2.4% | 14,405 |
| 2015/05/01 | 87,900 | 87,900 | 85,800 | 86,500 | -1,800 | -2% | 13,494 |
| 2015/04/30 | 87,000 | 88,300 | 86,400 | 88,300 | +800 | +0.9% | 11,109 |
| 2015/04/28 | 86,800 | 88,200 | 86,800 | 87,500 | +800 | +0.9% | 8,045 |
| 2015/04/27 | 87,400 | 87,500 | 86,700 | 86,700 | +200 | +0.2% | 8,882 |
| 2015/04/24 | 86,100 | 87,400 | 86,100 | 86,500 | +200 | +0.2% | 6,121 |
| 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 |
2451～
2500
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
