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 |
|---|---|---|---|---|---|---|---|
| 2013/06/24 | 35,900 | 35,950 | 35,250 | 35,450 | -600 | -1.7% | 4,804 |
| 2013/06/21 | 34,300 | 36,050 | 33,950 | 36,050 | +1,100 | +3.1% | 5,986 |
| 2013/06/20 | 34,700 | 35,000 | 34,400 | 34,950 | -150 | -0.4% | 4,093 |
| 2013/06/19 | 36,150 | 36,150 | 35,100 | 35,100 | -1,100 | -3% | 4,751 |
| 2013/06/18 | 35,000 | 36,200 | 34,450 | 36,200 | +1,250 | +3.6% | 7,236 |
| 2013/06/17 | 35,500 | 35,850 | 34,500 | 34,950 | -600 | -1.7% | 6,113 |
| 2013/06/14 | 33,950 | 36,150 | 33,800 | 35,550 | +900 | +2.6% | 19,494 |
| 2013/06/13 | 34,750 | 35,050 | 33,850 | 34,650 | -100 | -0.3% | 6,895 |
| 2013/06/12 | 34,550 | 35,200 | 33,900 | 34,750 | -500 | -1.4% | 10,211 |
| 2013/06/11 | 34,800 | 35,900 | 34,450 | 35,250 | +950 | +2.8% | 10,995 |
| 2013/06/10 | 35,350 | 35,700 | 33,650 | 34,300 | -550 | -1.6% | 14,336 |
| 2013/06/07 | 33,000 | 35,750 | 33,000 | 34,850 | +150 | +0.4% | 14,330 |
| 2013/06/06 | 36,000 | 36,200 | 33,900 | 34,700 | -2,300 | -6.2% | 22,022 |
| 2013/06/05 | 37,900 | 37,900 | 36,100 | 37,000 | -900 | -2.4% | 18,410 |
| 2013/06/04 | 38,250 | 39,000 | 36,250 | 37,900 | -1,050 | -2.7% | 17,964 |
| 2013/06/03 | 39,500 | 39,500 | 38,000 | 38,950 | -700 | -1.8% | 11,952 |
| 2013/05/31 | 38,000 | 39,650 | 37,700 | 39,650 | +2,200 | +5.9% | 22,833 |
| 2013/05/30 | 37,500 | 38,350 | 36,400 | 37,450 | -750 | -2% | 16,233 |
| 2013/05/29 | 37,750 | 39,000 | 36,550 | 38,200 | +750 | +2% | 14,809 |
| 2013/05/28 | 38,000 | 38,350 | 36,500 | 37,450 | -550 | -1.4% | 10,238 |
| 2013/05/27 | 35,850 | 38,500 | 35,850 | 38,000 | +1,450 | +4% | 13,168 |
| 2013/05/24 | 37,500 | 38,900 | 34,450 | 36,550 | -1,450 | -3.8% | 17,519 |
| 2013/05/23 | 38,800 | 39,000 | 37,550 | 38,000 | -550 | -1.4% | 40,903 |
| 2013/05/22 | 38,300 | 38,850 | 36,800 | 38,550 | +250 | +0.7% | 13,235 |
| 2013/05/21 | 39,600 | 39,600 | 38,000 | 38,300 | -1,300 | -3.3% | 14,380 |
| 2013/05/20 | 39,700 | 39,800 | 38,800 | 39,600 | +600 | +1.5% | 25,884 |
| 2013/05/17 | 36,950 | 39,500 | 36,750 | 39,000 | +2,650 | +7.3% | 32,076 |
| 2013/05/16 | 35,000 | 37,750 | 34,350 | 36,350 | +2,050 | +6% | 24,057 |
| 2013/05/15 | 34,500 | 34,900 | 33,500 | 34,300 | -200 | -0.6% | 31,331 |
| 2013/05/14 | 35,100 | 35,800 | 32,500 | 34,500 | -1,300 | -3.6% | 36,014 |
| 2013/05/13 | 36,550 | 38,650 | 35,400 | 35,800 | -1,300 | -3.5% | 40,676 |
| 2013/05/10 | 38,500 | 38,800 | 36,450 | 37,100 | -1,700 | -4.4% | 34,547 |
| 2013/05/09 | 39,700 | 40,000 | 38,550 | 38,800 | -1,300 | -3.2% | 29,343 |
| 2013/05/08 | 40,100 | 40,500 | 39,850 | 40,100 | -350 | -0.9% | 18,207 |
| 2013/05/07 | 41,150 | 41,500 | 40,100 | 40,450 | -650 | -1.6% | 15,237 |
| 2013/05/02 | 41,450 | 41,450 | 40,700 | 41,100 | -200 | -0.5% | 17,267 |
| 2013/05/01 | 41,200 | 41,500 | 40,100 | 41,300 | +100 | +0.2% | 7,895 |
| 2013/04/30 | 40,000 | 41,450 | 39,700 | 41,200 | +700 | +1.7% | 18,355 |
| 2013/04/26 | 41,950 | 42,000 | 40,200 | 40,500 | -1,350 | -3.2% | 30,831 |
| 2013/04/25 | 41,900 | 41,950 | 41,350 | 41,850 | -50 | -0.1% | 18,793 |
| 2013/04/24 | 41,900 | 42,050 | 41,050 | 41,900 | +300 | +0.7% | 17,271 |
| 2013/04/23 | 42,000 | 42,100 | 41,100 | 41,600 | -300 | -0.7% | 12,219 |
| 2013/04/22 | 42,150 | 42,250 | 41,800 | 41,900 | -50 | -0.1% | 22,810 |
| 2013/04/19 | 42,000 | 42,200 | 41,400 | 41,950 | +450 | +1.1% | 27,785 |
| 2013/04/18 | 41,000 | 42,300 | 40,800 | 41,500 | -900 | -2.1% | 65,893 |
| 2013/04/17 | 42,850 | 43,250 | 42,100 | 42,400 | -450 | -1.1% | 51,643 |
| 2013/04/16 | 42,700 | 43,450 | 42,200 | 42,850 | -550 | -1.3% | 37,645 |
| 2013/04/15 | 44,500 | 44,500 | 43,100 | 43,400 | -1,500 | -3.3% | 35,751 |
| 2013/04/12 | 42,550 | 45,450 | 42,500 | 44,900 | +1,850 | +4.3% | 27,547 |
| 2013/04/11 | 43,500 | 43,700 | 41,850 | 43,050 | +200 | +0.5% | 29,308 |
2901～
2950
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
