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 |
|---|---|---|---|---|---|---|---|
| 2014/08/21 | 60,000 | 61,900 | 59,700 | 61,800 | +1,300 | +2.1% | 18,342 |
| 2014/08/20 | 59,900 | 60,500 | 59,500 | 60,500 | +1,100 | +1.9% | 10,191 |
| 2014/08/19 | 60,000 | 60,200 | 59,000 | 59,400 | ±0 | ±0% | 12,666 |
| 2014/08/18 | 60,000 | 60,000 | 59,000 | 59,400 | -1,100 | -1.8% | 14,262 |
| 2014/08/15 | 58,000 | 60,500 | 57,500 | 60,500 | +3,100 | +5.4% | 23,508 |
| 2014/08/14 | 56,100 | 57,400 | 56,100 | 57,400 | +1,300 | +2.3% | 6,078 |
| 2014/08/13 | 56,800 | 57,200 | 56,100 | 56,100 | ±0 | ±0% | 8,367 |
| 2014/08/12 | 55,900 | 56,500 | 55,800 | 56,100 | +100 | +0.2% | 5,553 |
| 2014/08/11 | 55,500 | 56,600 | 55,200 | 56,000 | +400 | +0.7% | 6,394 |
| 2014/08/08 | 55,100 | 55,600 | 54,400 | 55,600 | +200 | +0.4% | 7,521 |
| 2014/08/07 | 55,600 | 55,700 | 55,000 | 55,400 | -300 | -0.5% | 6,684 |
| 2014/08/06 | 55,800 | 56,600 | 55,500 | 55,700 | -600 | -1.1% | 6,256 |
| 2014/08/05 | 56,200 | 56,500 | 56,000 | 56,300 | -200 | -0.4% | 6,440 |
| 2014/08/04 | 56,300 | 56,900 | 56,000 | 56,500 | +200 | +0.4% | 3,554 |
| 2014/08/01 | 56,200 | 56,900 | 56,200 | 56,300 | -700 | -1.2% | 4,956 |
| 2014/07/31 | 56,100 | 57,200 | 55,800 | 57,000 | +900 | +1.6% | 10,932 |
| 2014/07/30 | 56,100 | 56,400 | 56,000 | 56,100 | +300 | +0.5% | 4,353 |
| 2014/07/29 | 55,700 | 56,100 | 55,600 | 55,800 | +100 | +0.2% | 4,567 |
| 2014/07/28 | 55,800 | 56,000 | 55,500 | 55,700 | +200 | +0.4% | 3,628 |
| 2014/07/25 | 56,100 | 56,300 | 55,500 | 55,500 | -800 | -1.4% | 8,145 |
| 2014/07/24 | 55,700 | 56,400 | 55,300 | 56,300 | ±0 | ±0% | 6,443 |
| 2014/07/23 | 55,600 | 56,300 | 55,600 | 56,300 | +600 | +1.1% | 6,939 |
| 2014/07/22 | 56,300 | 56,300 | 55,200 | 55,700 | -100 | -0.2% | 6,705 |
| 2014/07/18 | 55,800 | 56,200 | 55,400 | 55,800 | -600 | -1.1% | 7,931 |
| 2014/07/17 | 56,000 | 56,400 | 55,700 | 56,400 | +400 | +0.7% | 9,937 |
| 2014/07/16 | 55,500 | 56,000 | 55,200 | 56,000 | +100 | +0.2% | 9,933 |
| 2014/07/15 | 55,000 | 56,000 | 54,700 | 55,900 | +900 | +1.6% | 11,093 |
| 2014/07/14 | 55,200 | 55,200 | 54,400 | 55,000 | +100 | +0.2% | 7,649 |
| 2014/07/11 | 54,500 | 55,100 | 54,200 | 54,900 | +200 | +0.4% | 8,049 |
| 2014/07/10 | 55,000 | 55,200 | 53,800 | 54,700 | -400 | -0.7% | 14,232 |
| 2014/07/09 | 54,400 | 55,300 | 54,100 | 55,100 | +700 | +1.3% | 16,513 |
| 2014/07/08 | 54,000 | 54,500 | 53,500 | 54,400 | +500 | +0.9% | 13,673 |
| 2014/07/07 | 53,300 | 54,300 | 53,000 | 53,900 | +600 | +1.1% | 9,995 |
| 2014/07/04 | 53,700 | 54,000 | 53,200 | 53,300 | -500 | -0.9% | 9,251 |
| 2014/07/03 | 53,300 | 54,000 | 53,000 | 53,800 | +1,000 | +1.9% | 10,723 |
| 2014/07/02 | 53,400 | 53,800 | 52,800 | 52,800 | +100 | +0.2% | 8,165 |
| 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 |
2651～
2700
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
