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 |
|---|---|---|---|---|---|---|---|
| 2014/11/26 | 75,000 | 75,900 | 74,800 | 75,200 | ±0 | ±0% | 8,498 |
| 2014/11/25 | 75,400 | 75,900 | 74,500 | 75,200 | +100 | +0.1% | 10,964 |
| 2014/11/21 | 72,900 | 75,200 | 72,600 | 75,100 | +2,600 | +3.6% | 10,655 |
| 2014/11/20 | 72,200 | 73,500 | 72,100 | 72,500 | +200 | +0.3% | 9,468 |
| 2014/11/19 | 71,800 | 72,400 | 71,700 | 72,300 | ±0 | ±0% | 5,098 |
| 2014/11/18 | 72,000 | 72,600 | 71,400 | 72,300 | +400 | +0.6% | 7,158 |
| 2014/11/17 | 71,500 | 72,500 | 71,300 | 71,900 | +200 | +0.3% | 7,971 |
| 2014/11/14 | 71,300 | 72,200 | 71,300 | 71,700 | +400 | +0.6% | 6,560 |
| 2014/11/13 | 71,500 | 71,800 | 71,000 | 71,300 | -600 | -0.8% | 3,904 |
| 2014/11/12 | 71,300 | 72,400 | 70,700 | 71,900 | +600 | +0.8% | 9,397 |
| 2014/11/11 | 71,000 | 71,800 | 70,700 | 71,300 | -300 | -0.4% | 5,351 |
| 2014/11/10 | 70,200 | 71,600 | 70,100 | 71,600 | +1,100 | +1.6% | 5,404 |
| 2014/11/07 | 70,600 | 71,200 | 69,900 | 70,500 | +1,200 | +1.7% | 14,342 |
| 2014/11/06 | 71,000 | 71,000 | 69,000 | 69,300 | -1,400 | -2% | 18,898 |
| 2014/11/05 | 72,000 | 72,200 | 69,900 | 70,700 | -2,400 | -3.3% | 18,927 |
| 2014/11/04 | 70,900 | 73,900 | 69,200 | 73,100 | +4,400 | +6.4% | 34,783 |
| 2014/10/31 | 67,600 | 69,000 | 66,800 | 68,700 | +1,000 | +1.5% | 17,820 |
| 2014/10/30 | 66,600 | 68,500 | 66,400 | 67,700 | +900 | +1.3% | 13,169 |
| 2014/10/29 | 66,200 | 66,800 | 66,200 | 66,800 | +600 | +0.9% | 5,829 |
| 2014/10/28 | 65,600 | 66,600 | 65,500 | 66,200 | +700 | +1.1% | 6,014 |
| 2014/10/27 | 65,400 | 66,100 | 65,400 | 65,500 | -200 | -0.3% | 5,618 |
| 2014/10/24 | 66,100 | 66,200 | 65,400 | 65,700 | -300 | -0.5% | 6,442 |
| 2014/10/23 | 66,200 | 66,400 | 65,400 | 66,000 | -200 | -0.3% | 4,440 |
| 2014/10/22 | 66,400 | 66,600 | 65,600 | 66,200 | -100 | -0.2% | 7,892 |
| 2014/10/21 | 66,300 | 66,700 | 65,300 | 66,300 | ±0 | ±0% | 8,133 |
| 2014/10/20 | 64,500 | 66,300 | 64,400 | 66,300 | +2,800 | +4.4% | 11,377 |
| 2014/10/17 | 64,100 | 65,100 | 63,400 | 63,500 | -900 | -1.4% | 11,043 |
| 2014/10/16 | 63,400 | 65,000 | 63,200 | 64,400 | -1,000 | -1.5% | 9,769 |
| 2014/10/15 | 65,200 | 65,900 | 64,800 | 65,400 | +200 | +0.3% | 8,468 |
| 2014/10/14 | 65,000 | 65,300 | 64,000 | 65,200 | -600 | -0.9% | 9,439 |
| 2014/10/10 | 65,000 | 66,300 | 65,000 | 65,800 | ±0 | ±0% | 9,324 |
| 2014/10/09 | 66,500 | 67,100 | 65,800 | 65,800 | -1,800 | -2.7% | 11,598 |
| 2014/10/08 | 66,200 | 67,600 | 65,300 | 67,600 | +1,400 | +2.1% | 14,445 |
| 2014/10/07 | 67,100 | 67,700 | 66,100 | 66,200 | -1,400 | -2.1% | 10,803 |
| 2014/10/06 | 66,700 | 68,000 | 66,600 | 67,600 | +1,300 | +2% | 14,156 |
| 2014/10/03 | 66,700 | 66,800 | 65,300 | 66,300 | +600 | +0.9% | 10,169 |
| 2014/10/02 | 66,200 | 66,500 | 65,600 | 65,700 | -1,500 | -2.2% | 12,457 |
| 2014/10/01 | 67,000 | 67,200 | 66,000 | 67,200 | +400 | +0.6% | 16,089 |
| 2014/09/30 | 66,000 | 67,000 | 65,300 | 66,800 | +600 | +0.9% | 28,078 |
| 2014/09/29 | 64,200 | 66,200 | 63,700 | 66,200 | +2,400 | +3.8% | 21,520 |
| 2014/09/26 | 63,700 | 64,000 | 63,500 | 63,800 | +200 | +0.3% | 9,968 |
| 2014/09/25 | 63,100 | 63,900 | 62,800 | 63,600 | +900 | +1.4% | 11,170 |
| 2014/09/24 | 63,100 | 63,100 | 62,600 | 62,700 | +200 | +0.3% | 10,320 |
| 2014/09/22 | 61,900 | 62,900 | 61,800 | 62,500 | +900 | +1.5% | 11,993 |
| 2014/09/19 | 62,400 | 62,600 | 61,100 | 61,600 | -1,000 | -1.6% | 24,999 |
| 2014/09/18 | 62,300 | 63,000 | 62,300 | 62,600 | +100 | +0.2% | 5,410 |
| 2014/09/17 | 62,500 | 62,900 | 62,200 | 62,500 | -300 | -0.5% | 11,649 |
| 2014/09/16 | 63,900 | 63,900 | 62,700 | 62,800 | -900 | -1.4% | 12,800 |
| 2014/09/12 | 64,500 | 64,500 | 63,100 | 63,700 | -700 | -1.1% | 15,409 |
| 2014/09/11 | 63,600 | 64,400 | 62,700 | 64,400 | +900 | +1.4% | 28,912 |
2551～
2600
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
