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 |
|---|---|---|---|---|---|---|---|
| 2014/02/04 | 46,600 | 47,450 | 46,000 | 46,150 | -1,700 | -3.6% | 9,079 |
| 2014/02/03 | 49,000 | 49,200 | 47,850 | 47,850 | -1,650 | -3.3% | 6,747 |
| 2014/01/31 | 49,500 | 49,850 | 48,900 | 49,500 | ±0 | ±0% | 7,973 |
| 2014/01/30 | 49,650 | 49,950 | 48,950 | 49,500 | -450 | -0.9% | 6,018 |
| 2014/01/29 | 49,800 | 49,950 | 48,500 | 49,950 | +850 | +1.7% | 6,804 |
| 2014/01/28 | 49,100 | 49,550 | 48,350 | 49,100 | ±0 | ±0% | 7,232 |
| 2014/01/27 | 48,100 | 49,200 | 48,100 | 49,100 | ±0 | ±0% | 6,283 |
| 2014/01/24 | 49,350 | 49,500 | 48,300 | 49,100 | -750 | -1.5% | 4,907 |
| 2014/01/23 | 50,000 | 50,000 | 49,500 | 49,850 | -150 | -0.3% | 4,387 |
| 2014/01/22 | 50,000 | 50,500 | 49,800 | 50,000 | -100 | -0.2% | 9,350 |
| 2014/01/21 | 50,200 | 50,500 | 49,750 | 50,100 | -400 | -0.8% | 3,832 |
| 2014/01/20 | 49,900 | 50,500 | 49,250 | 50,500 | +850 | +1.7% | 12,957 |
| 2014/01/17 | 49,500 | 49,650 | 49,200 | 49,650 | +1,150 | +2.4% | 13,298 |
| 2014/01/16 | 48,400 | 48,750 | 48,050 | 48,500 | +400 | +0.8% | 4,884 |
| 2014/01/15 | 48,050 | 48,350 | 47,800 | 48,100 | +50 | +0.1% | 6,720 |
| 2014/01/14 | 48,600 | 49,000 | 47,650 | 48,050 | -1,000 | -2% | 8,647 |
| 2014/01/10 | 48,700 | 49,100 | 47,900 | 49,050 | +1,350 | +2.8% | 9,638 |
| 2014/01/09 | 48,550 | 48,550 | 47,050 | 47,700 | -300 | -0.6% | 9,032 |
| 2014/01/08 | 49,300 | 49,350 | 47,600 | 48,000 | -1,450 | -2.9% | 11,588 |
| 2014/01/07 | 49,650 | 49,700 | 49,050 | 49,450 | -250 | -0.5% | 5,848 |
| 2014/01/06 | 50,200 | 50,300 | 49,500 | 49,700 | -700 | -1.4% | 13,421 |
| 2013/12/30 | 48,700 | 50,900 | 48,700 | 50,400 | +2,100 | +4.3% | 15,687 |
| 2013/12/27 | 47,950 | 48,800 | 47,500 | 48,300 | +500 | +1% | 11,271 |
| 2013/12/26 | 47,000 | 48,000 | 46,850 | 47,800 | -950 | -1.9% | 15,560 |
| 2013/12/25 | 49,350 | 49,600 | 48,550 | 48,750 | -750 | -1.5% | 16,191 |
| 2013/12/24 | 50,000 | 50,200 | 49,400 | 49,500 | -500 | -1% | 15,560 |
| 2013/12/20 | 50,000 | 50,200 | 49,950 | 50,000 | +50 | +0.1% | 8,246 |
| 2013/12/19 | 50,300 | 50,300 | 49,800 | 49,950 | -250 | -0.5% | 12,859 |
| 2013/12/18 | 50,100 | 50,500 | 49,700 | 50,200 | ±0 | ±0% | 12,577 |
| 2013/12/17 | 49,100 | 50,400 | 49,100 | 50,200 | +900 | +1.8% | 12,887 |
| 2013/12/16 | 49,150 | 49,450 | 48,600 | 49,300 | -200 | -0.4% | 14,350 |
| 2013/12/13 | 49,850 | 49,850 | 49,000 | 49,500 | -400 | -0.8% | 11,675 |
| 2013/12/12 | 49,950 | 50,100 | 49,700 | 49,900 | -100 | -0.2% | 8,036 |
| 2013/12/11 | 50,500 | 50,700 | 49,750 | 50,000 | -800 | -1.6% | 7,108 |
| 2013/12/10 | 50,700 | 51,200 | 50,400 | 50,800 | -600 | -1.2% | 10,916 |
| 2013/12/09 | 51,000 | 51,800 | 50,800 | 51,400 | +900 | +1.8% | 11,306 |
| 2013/12/06 | 49,400 | 50,500 | 49,400 | 50,500 | +550 | +1.1% | 10,970 |
| 2013/12/05 | 50,600 | 50,800 | 49,150 | 49,950 | -1,550 | -3% | 19,393 |
| 2013/12/04 | 51,000 | 51,800 | 50,500 | 51,500 | +500 | +1% | 16,566 |
| 2013/12/03 | 49,800 | 51,300 | 49,550 | 51,000 | +1,200 | +2.4% | 21,757 |
| 2013/12/02 | 48,750 | 49,900 | 48,450 | 49,800 | +1,600 | +3.3% | 12,212 |
| 2013/11/29 | 48,000 | 48,300 | 47,650 | 48,200 | +100 | +0.2% | 9,372 |
| 2013/11/28 | 47,650 | 48,300 | 47,550 | 48,100 | +200 | +0.4% | 5,947 |
| 2013/11/27 | 46,800 | 48,000 | 46,550 | 47,900 | +1,050 | +2.2% | 12,692 |
| 2013/11/26 | 46,750 | 46,850 | 46,450 | 46,850 | +400 | +0.9% | 6,592 |
| 2013/11/25 | 46,900 | 46,900 | 46,300 | 46,450 | -400 | -0.9% | 6,577 |
| 2013/11/22 | 46,200 | 46,950 | 46,150 | 46,850 | +650 | +1.4% | 10,493 |
| 2013/11/21 | 46,350 | 46,500 | 46,100 | 46,200 | -500 | -1.1% | 5,798 |
| 2013/11/20 | 46,500 | 46,700 | 46,450 | 46,700 | +200 | +0.4% | 5,882 |
| 2013/11/19 | 46,200 | 46,500 | 46,000 | 46,500 | ±0 | ±0% | 7,063 |
2751～
2800
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
