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 |
|---|---|---|---|---|---|---|---|
| 2013/11/18 | 46,700 | 46,800 | 46,300 | 46,500 | -100 | -0.2% | 7,629 |
| 2013/11/15 | 45,700 | 46,650 | 45,700 | 46,600 | +1,000 | +2.2% | 13,132 |
| 2013/11/14 | 45,300 | 45,600 | 45,200 | 45,600 | +300 | +0.7% | 7,015 |
| 2013/11/13 | 45,600 | 45,600 | 45,300 | 45,300 | -200 | -0.4% | 4,186 |
| 2013/11/12 | 45,250 | 45,500 | 45,200 | 45,500 | +350 | +0.8% | 4,675 |
| 2013/11/11 | 45,000 | 45,450 | 45,000 | 45,150 | +50 | +0.1% | 5,542 |
| 2013/11/08 | 44,850 | 45,100 | 44,850 | 45,100 | +150 | +0.3% | 3,027 |
| 2013/11/07 | 45,250 | 45,400 | 44,800 | 44,950 | -350 | -0.8% | 8,131 |
| 2013/11/06 | 45,800 | 45,800 | 45,050 | 45,300 | -850 | -1.8% | 10,359 |
| 2013/11/05 | 46,300 | 46,400 | 45,000 | 46,150 | -150 | -0.3% | 11,655 |
| 2013/11/01 | 46,200 | 46,300 | 46,000 | 46,300 | +50 | +0.1% | 6,325 |
| 2013/10/31 | 46,200 | 46,250 | 45,700 | 46,250 | +150 | +0.3% | 8,814 |
| 2013/10/30 | 46,100 | 46,200 | 45,650 | 46,100 | +50 | +0.1% | 9,107 |
| 2013/10/29 | 45,900 | 46,100 | 45,350 | 46,050 | -100 | -0.2% | 8,047 |
| 2013/10/28 | 45,850 | 46,450 | 45,800 | 46,150 | +200 | +0.4% | 9,936 |
| 2013/10/25 | 45,750 | 45,950 | 45,550 | 45,950 | +450 | +1% | 9,904 |
| 2013/10/24 | 45,100 | 45,600 | 44,800 | 45,500 | +50 | +0.1% | 7,670 |
| 2013/10/23 | 45,050 | 45,800 | 44,800 | 45,450 | +650 | +1.5% | 11,341 |
| 2013/10/22 | 45,900 | 46,000 | 44,500 | 44,800 | -1,000 | -2.2% | 8,514 |
| 2013/10/21 | 45,400 | 45,950 | 45,350 | 45,800 | +300 | +0.7% | 7,528 |
| 2013/10/18 | 45,400 | 45,650 | 45,350 | 45,500 | +150 | +0.3% | 8,533 |
| 2013/10/17 | 45,400 | 45,550 | 45,250 | 45,350 | +150 | +0.3% | 10,435 |
| 2013/10/16 | 45,400 | 45,400 | 44,800 | 45,200 | -300 | -0.7% | 6,607 |
| 2013/10/15 | 44,850 | 45,700 | 44,850 | 45,500 | +300 | +0.7% | 15,866 |
| 2013/10/11 | 44,900 | 45,200 | 44,600 | 45,200 | +200 | +0.4% | 15,262 |
| 2013/10/10 | 44,000 | 45,200 | 44,000 | 45,000 | +1,050 | +2.4% | 14,925 |
| 2013/10/09 | 42,500 | 44,400 | 42,200 | 43,950 | +1,400 | +3.3% | 10,066 |
| 2013/10/08 | 42,050 | 42,800 | 41,700 | 42,550 | +50 | +0.1% | 11,307 |
| 2013/10/07 | 43,800 | 44,400 | 42,500 | 42,500 | -1,600 | -3.6% | 7,889 |
| 2013/10/04 | 43,800 | 44,400 | 42,950 | 44,100 | -400 | -0.9% | 7,305 |
| 2013/10/03 | 42,900 | 44,800 | 42,900 | 44,500 | +1,250 | +2.9% | 10,274 |
| 2013/10/02 | 45,150 | 45,150 | 42,850 | 43,250 | -1,950 | -4.3% | 15,194 |
| 2013/10/01 | 45,000 | 45,450 | 44,200 | 45,200 | -600 | -1.3% | 22,100 |
| 2013/09/30 | 44,500 | 45,800 | 44,150 | 45,800 | +950 | +2.1% | 20,283 |
| 2013/09/27 | 44,500 | 45,050 | 44,300 | 44,850 | +450 | +1% | 24,182 |
| 2013/09/26 | 43,950 | 44,500 | 43,400 | 44,400 | +450 | +1% | 15,382 |
| 2013/09/25 | 43,200 | 43,950 | 43,050 | 43,950 | +1,050 | +2.4% | 17,931 |
| 2013/09/24 | 43,000 | 43,000 | 42,550 | 42,900 | -100 | -0.2% | 9,970 |
| 2013/09/20 | 42,650 | 43,000 | 42,350 | 43,000 | +300 | +0.7% | 13,520 |
| 2013/09/19 | 42,400 | 42,700 | 42,100 | 42,700 | +700 | +1.7% | 17,938 |
| 2013/09/18 | 42,500 | 42,500 | 42,000 | 42,000 | -500 | -1.2% | 9,787 |
| 2013/09/17 | 42,600 | 42,700 | 42,150 | 42,500 | ±0 | ±0% | 11,410 |
| 2013/09/13 | 42,000 | 42,500 | 41,950 | 42,500 | +200 | +0.5% | 12,499 |
| 2013/09/12 | 42,250 | 42,300 | 41,700 | 42,300 | ±0 | ±0% | 9,485 |
| 2013/09/11 | 42,000 | 42,450 | 41,950 | 42,300 | +250 | +0.6% | 22,208 |
| 2013/09/10 | 41,900 | 42,300 | 41,800 | 42,050 | +450 | +1.1% | 25,857 |
| 2013/09/09 | 41,900 | 41,950 | 41,000 | 41,600 | +2,150 | +5.4% | 22,589 |
| 2013/09/06 | 40,300 | 40,350 | 39,300 | 39,450 | -800 | -2% | 5,542 |
| 2013/09/05 | 40,300 | 40,600 | 39,850 | 40,250 | +200 | +0.5% | 9,004 |
| 2013/09/04 | 40,100 | 40,250 | 39,850 | 40,050 | +50 | +0.1% | 6,618 |
2801～
2850
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
