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 |
|---|---|---|---|---|---|---|---|
| 2014/07/01 | 53,800 | 53,900 | 52,700 | 52,700 | -600 | -1.1% | 9,180 |
| 2014/06/30 | 53,500 | 53,600 | 52,500 | 53,300 | -700 | -1.3% | 12,369 |
| 2014/06/27 | 52,700 | 54,000 | 51,500 | 54,000 | +1,400 | +2.7% | 19,826 |
| 2014/06/26 | 53,000 | 53,300 | 52,200 | 52,600 | -200 | -0.4% | 12,080 |
| 2014/06/25 | 52,200 | 52,900 | 51,500 | 52,800 | +1,600 | +3.1% | 14,798 |
| 2014/06/24 | 50,900 | 51,800 | 50,500 | 51,200 | +800 | +1.6% | 9,891 |
| 2014/06/23 | 51,200 | 52,000 | 50,400 | 50,400 | -800 | -1.6% | 23,366 |
| 2014/06/20 | 51,500 | 52,500 | 50,400 | 51,200 | +500 | +1% | 87,265 |
| 2014/06/19 | 50,900 | 51,100 | 50,400 | 50,700 | -200 | -0.4% | 14,708 |
| 2014/06/18 | 51,000 | 51,500 | 50,200 | 50,900 | -400 | -0.8% | 14,022 |
| 2014/06/17 | 51,600 | 51,900 | 51,100 | 51,300 | -400 | -0.8% | 11,120 |
| 2014/06/16 | 51,900 | 52,500 | 51,300 | 51,700 | -100 | -0.2% | 10,353 |
| 2014/06/13 | 51,500 | 52,300 | 51,200 | 51,800 | -500 | -1% | 17,880 |
| 2014/06/12 | 53,100 | 53,200 | 52,000 | 52,300 | -1,500 | -2.8% | 13,663 |
| 2014/06/11 | 51,900 | 53,900 | 51,500 | 53,800 | +1,900 | +3.7% | 19,293 |
| 2014/06/10 | 52,700 | 52,800 | 51,800 | 51,900 | -900 | -1.7% | 10,402 |
| 2014/06/09 | 51,000 | 53,400 | 50,600 | 52,800 | +1,800 | +3.5% | 15,797 |
| 2014/06/06 | 51,000 | 52,400 | 50,200 | 51,000 | +2,400 | +4.9% | 37,842 |
| 2014/06/05 | 49,000 | 49,050 | 48,000 | 48,600 | +150 | +0.3% | 9,014 |
| 2014/06/04 | 49,150 | 49,200 | 47,900 | 48,450 | -700 | -1.4% | 12,522 |
| 2014/06/03 | 47,900 | 49,500 | 47,850 | 49,150 | +1,650 | +3.5% | 12,375 |
| 2014/06/02 | 47,600 | 48,100 | 47,500 | 47,500 | +50 | +0.1% | 13,347 |
| 2014/05/30 | 47,750 | 48,150 | 47,450 | 47,450 | -200 | -0.4% | 7,855 |
| 2014/05/29 | 47,650 | 47,950 | 47,300 | 47,650 | ±0 | ±0% | 5,208 |
| 2014/05/28 | 47,250 | 48,000 | 47,250 | 47,650 | +400 | +0.8% | 8,869 |
| 2014/05/27 | 46,850 | 47,400 | 46,700 | 47,250 | +550 | +1.2% | 5,127 |
| 2014/05/26 | 47,400 | 47,400 | 46,700 | 46,700 | -350 | -0.7% | 5,361 |
| 2014/05/23 | 46,700 | 47,400 | 46,700 | 47,050 | -200 | -0.4% | 7,033 |
| 2014/05/22 | 46,750 | 47,400 | 46,700 | 47,250 | +500 | +1.1% | 6,238 |
| 2014/05/21 | 46,300 | 46,750 | 46,250 | 46,750 | +600 | +1.3% | 4,526 |
| 2014/05/20 | 46,000 | 46,400 | 45,850 | 46,150 | +150 | +0.3% | 2,871 |
| 2014/05/19 | 46,700 | 46,800 | 45,900 | 46,000 | -550 | -1.2% | 5,243 |
| 2014/05/16 | 46,350 | 47,000 | 46,150 | 46,550 | -100 | -0.2% | 5,907 |
| 2014/05/15 | 46,100 | 46,900 | 46,050 | 46,650 | +450 | +1% | 6,407 |
| 2014/05/14 | 46,300 | 46,700 | 46,100 | 46,200 | +300 | +0.7% | 3,734 |
| 2014/05/13 | 45,500 | 46,150 | 45,500 | 45,900 | +450 | +1% | 6,279 |
| 2014/05/12 | 45,500 | 45,600 | 45,200 | 45,450 | +50 | +0.1% | 5,912 |
| 2014/05/09 | 45,350 | 45,850 | 45,250 | 45,400 | +50 | +0.1% | 5,827 |
| 2014/05/08 | 45,950 | 46,100 | 45,300 | 45,350 | -600 | -1.3% | 11,353 |
| 2014/05/07 | 46,650 | 46,750 | 45,900 | 45,950 | -700 | -1.5% | 7,781 |
| 2014/05/02 | 46,900 | 47,250 | 46,500 | 46,650 | -200 | -0.4% | 6,837 |
| 2014/05/01 | 47,250 | 47,400 | 46,800 | 46,850 | -200 | -0.4% | 3,506 |
| 2014/04/30 | 46,700 | 47,200 | 46,450 | 47,050 | +350 | +0.7% | 6,597 |
| 2014/04/28 | 46,950 | 47,100 | 46,300 | 46,700 | -500 | -1.1% | 8,018 |
| 2014/04/25 | 47,400 | 47,500 | 47,100 | 47,200 | -300 | -0.6% | 9,203 |
| 2014/04/24 | 47,100 | 47,500 | 47,100 | 47,500 | +500 | +1.1% | 8,490 |
| 2014/04/23 | 47,450 | 47,650 | 46,700 | 47,000 | -450 | -0.9% | 9,620 |
| 2014/04/22 | 47,400 | 47,550 | 46,750 | 47,450 | +750 | +1.6% | 7,305 |
| 2014/04/21 | 47,450 | 47,600 | 46,700 | 46,700 | -750 | -1.6% | 5,124 |
| 2014/04/18 | 46,850 | 47,600 | 46,800 | 47,450 | +900 | +1.9% | 6,234 |
2651～
2700
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
