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 |
|---|---|---|---|---|---|---|---|
| 2014/03/28 | 47,200 | 47,650 | 46,800 | 47,000 | -450 | -0.9% | 6,342 |
| 2014/03/27 | 47,650 | 47,700 | 46,850 | 47,450 | +400 | +0.9% | 9,302 |
| 2014/03/26 | 46,950 | 47,800 | 46,800 | 47,050 | +350 | +0.7% | 9,781 |
| 2014/03/25 | 47,250 | 48,350 | 46,650 | 46,700 | +50 | +0.1% | 6,955 |
| 2014/03/24 | 46,950 | 48,000 | 46,600 | 46,650 | -300 | -0.6% | 6,771 |
| 2014/03/20 | 47,650 | 48,200 | 46,700 | 46,950 | -650 | -1.4% | 8,574 |
| 2014/03/19 | 49,150 | 49,200 | 47,600 | 47,600 | -850 | -1.8% | 7,915 |
| 2014/03/18 | 47,800 | 48,700 | 47,500 | 48,450 | +750 | +1.6% | 4,362 |
| 2014/03/17 | 47,700 | 48,050 | 47,100 | 47,700 | -100 | -0.2% | 2,717 |
| 2014/03/14 | 47,700 | 48,550 | 47,650 | 47,800 | -650 | -1.3% | 4,137 |
| 2014/03/13 | 48,200 | 48,850 | 48,000 | 48,450 | +150 | +0.3% | 5,519 |
| 2014/03/12 | 48,800 | 49,150 | 48,300 | 48,300 | -900 | -1.8% | 3,754 |
| 2014/03/11 | 49,950 | 50,000 | 49,200 | 49,200 | -900 | -1.8% | 3,791 |
| 2014/03/10 | 49,800 | 50,100 | 49,200 | 50,100 | -100 | -0.2% | 3,965 |
| 2014/03/07 | 50,000 | 50,300 | 49,600 | 50,200 | +250 | +0.5% | 5,236 |
| 2014/03/06 | 49,800 | 50,400 | 49,450 | 49,950 | +800 | +1.6% | 5,280 |
| 2014/03/05 | 49,700 | 49,900 | 49,150 | 49,150 | -100 | -0.2% | 3,332 |
| 2014/03/04 | 49,350 | 49,450 | 48,700 | 49,250 | -650 | -1.3% | 4,160 |
| 2014/03/03 | 49,950 | 50,600 | 49,400 | 49,900 | ±0 | ±0% | 4,632 |
| 2014/02/28 | 50,500 | 50,500 | 49,200 | 49,900 | -600 | -1.2% | 4,228 |
| 2014/02/27 | 49,750 | 50,500 | 49,500 | 50,500 | +900 | +1.8% | 8,750 |
| 2014/02/26 | 49,150 | 49,700 | 48,750 | 49,600 | +100 | +0.2% | 6,886 |
| 2014/02/25 | 49,600 | 49,800 | 49,000 | 49,500 | -150 | -0.3% | 6,558 |
| 2014/02/24 | 49,450 | 50,200 | 49,150 | 49,650 | +1,150 | +2.4% | 9,609 |
| 2014/02/21 | 48,050 | 49,050 | 48,050 | 48,500 | -50 | -0.1% | 5,603 |
| 2014/02/20 | 48,500 | 48,750 | 47,900 | 48,550 | +50 | +0.1% | 9,225 |
| 2014/02/19 | 49,150 | 49,500 | 48,450 | 48,500 | -650 | -1.3% | 4,480 |
| 2014/02/18 | 48,800 | 49,750 | 48,450 | 49,150 | +150 | +0.3% | 5,281 |
| 2014/02/17 | 48,400 | 49,400 | 48,400 | 49,000 | +200 | +0.4% | 5,482 |
| 2014/02/14 | 48,600 | 49,200 | 48,200 | 48,800 | +150 | +0.3% | 6,247 |
| 2014/02/13 | 48,500 | 49,000 | 48,200 | 48,650 | -100 | -0.2% | 2,984 |
| 2014/02/12 | 49,400 | 49,400 | 48,550 | 48,750 | -400 | -0.8% | 5,761 |
| 2014/02/10 | 49,750 | 49,800 | 48,800 | 49,150 | -250 | -0.5% | 3,121 |
| 2014/02/07 | 49,050 | 49,750 | 48,500 | 49,400 | +1,250 | +2.6% | 7,186 |
| 2014/02/06 | 46,600 | 48,200 | 46,600 | 48,150 | +1,900 | +4.1% | 5,705 |
| 2014/02/05 | 46,950 | 46,950 | 45,000 | 46,250 | +100 | +0.2% | 6,315 |
| 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 |
2751～
2800
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
