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 |
|---|---|---|---|---|---|---|---|
| 2015/04/03 | 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 |
| 2015/02/12 | 75,600 | 79,400 | 75,500 | 79,400 | +3,600 | +4.7% | 20,865 |
| 2015/02/10 | 76,100 | 77,000 | 75,300 | 75,800 | -1,500 | -1.9% | 13,095 |
| 2015/02/09 | 79,200 | 79,200 | 75,500 | 77,300 | -1,500 | -1.9% | 13,257 |
| 2015/02/06 | 78,300 | 78,800 | 77,400 | 78,800 | +700 | +0.9% | 12,310 |
| 2015/02/05 | 74,500 | 78,400 | 74,400 | 78,100 | +3,700 | +5% | 20,427 |
| 2015/02/04 | 73,200 | 75,000 | 73,200 | 74,400 | +1,300 | +1.8% | 13,595 |
| 2015/02/03 | 75,700 | 75,900 | 72,300 | 73,100 | -3,500 | -4.6% | 20,728 |
| 2015/02/02 | 77,800 | 77,900 | 75,700 | 76,600 | -1,000 | -1.3% | 11,622 |
| 2015/01/30 | 77,400 | 78,100 | 77,300 | 77,600 | +200 | +0.3% | 9,317 |
| 2015/01/29 | 78,000 | 78,300 | 77,000 | 77,400 | -500 | -0.6% | 14,519 |
| 2015/01/28 | 78,000 | 78,700 | 77,700 | 77,900 | +100 | +0.1% | 65,178 |
| 2015/01/27 | 78,400 | 78,800 | 77,600 | 77,800 | -600 | -0.8% | 30,785 |
| 2015/01/26 | 78,500 | 79,000 | 78,300 | 78,400 | -700 | -0.9% | 11,723 |
| 2015/01/23 | 78,200 | 79,300 | 78,100 | 79,100 | +800 | +1% | 20,755 |
2501～
2550
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
