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 |
|---|---|---|---|---|---|---|---|
| 2012/05/28 | 20,130 | 20,130 | 19,730 | 19,910 | -90 | -0.5% | 3,096 |
| 2012/05/25 | 20,080 | 20,350 | 19,890 | 20,000 | +90 | +0.5% | 4,620 |
| 2012/05/24 | 19,800 | 20,030 | 19,760 | 19,910 | +200 | +1% | 8,252 |
| 2012/05/23 | 20,020 | 20,040 | 19,510 | 19,710 | -310 | -1.5% | 4,499 |
| 2012/05/22 | 19,750 | 20,040 | 19,690 | 20,020 | +270 | +1.4% | 4,869 |
| 2012/05/21 | 19,400 | 19,750 | 19,220 | 19,750 | +560 | +2.9% | 5,627 |
| 2012/05/18 | 19,080 | 19,340 | 19,000 | 19,190 | -290 | -1.5% | 2,376 |
| 2012/05/17 | 19,000 | 19,500 | 18,970 | 19,480 | +240 | +1.2% | 4,548 |
| 2012/05/16 | 19,200 | 19,500 | 19,000 | 19,240 | -160 | -0.8% | 6,268 |
| 2012/05/15 | 18,900 | 19,400 | 18,630 | 19,400 | +390 | +2.1% | 4,522 |
| 2012/05/14 | 19,290 | 19,330 | 18,910 | 19,010 | -320 | -1.7% | 3,774 |
| 2012/05/11 | 19,530 | 19,730 | 19,330 | 19,330 | -240 | -1.2% | 3,803 |
| 2012/05/10 | 19,730 | 19,730 | 19,350 | 19,570 | -30 | -0.2% | 2,947 |
| 2012/05/09 | 19,600 | 19,600 | 19,160 | 19,600 | +180 | +0.9% | 4,366 |
| 2012/05/08 | 19,800 | 19,800 | 19,410 | 19,420 | -190 | -1% | 4,295 |
| 2012/05/07 | 19,900 | 19,900 | 19,610 | 19,610 | -420 | -2.1% | 6,291 |
| 2012/05/02 | 19,970 | 20,180 | 19,950 | 20,030 | +100 | +0.5% | 8,958 |
| 2012/05/01 | 19,990 | 19,990 | 19,750 | 19,930 | +450 | +2.3% | 7,230 |
| 2012/04/27 | 19,500 | 19,580 | 19,360 | 19,480 | +180 | +0.9% | 5,167 |
| 2012/04/26 | 19,800 | 19,800 | 19,300 | 19,300 | -400 | -2% | 6,658 |
| 2012/04/25 | 20,000 | 20,000 | 19,280 | 19,700 | +1,550 | +8.5% | 12,931 |
| 2012/04/24 | 18,330 | 18,340 | 18,110 | 18,150 | -180 | -1% | 1,499 |
| 2012/04/23 | 18,480 | 18,580 | 18,330 | 18,330 | -120 | -0.7% | 2,832 |
| 2012/04/20 | 18,070 | 18,450 | 18,050 | 18,450 | +440 | +2.4% | 3,384 |
| 2012/04/19 | 18,040 | 18,350 | 17,880 | 18,010 | -290 | -1.6% | 2,629 |
| 2012/04/18 | 17,820 | 18,300 | 17,820 | 18,300 | +470 | +2.6% | 2,601 |
| 2012/04/17 | 17,870 | 17,990 | 17,810 | 17,830 | -40 | -0.2% | 3,215 |
| 2012/04/16 | 17,900 | 17,980 | 17,840 | 17,870 | ±0 | ±0% | 1,839 |
| 2012/04/13 | 17,900 | 17,990 | 17,830 | 17,870 | +40 | +0.2% | 2,565 |
| 2012/04/12 | 17,950 | 18,180 | 17,830 | 17,830 | -120 | -0.7% | 2,229 |
| 2012/04/11 | 18,190 | 18,190 | 17,830 | 17,950 | -330 | -1.8% | 2,867 |
| 2012/04/10 | 18,000 | 18,390 | 18,000 | 18,280 | -120 | -0.7% | 3,603 |
| 2012/04/09 | 18,150 | 18,600 | 18,150 | 18,400 | -50 | -0.3% | 2,441 |
| 2012/04/06 | 18,000 | 18,660 | 18,000 | 18,450 | +240 | +1.3% | 5,547 |
| 2012/04/05 | 18,000 | 18,500 | 17,860 | 18,210 | -50 | -0.3% | 5,951 |
| 2012/04/04 | 18,520 | 18,670 | 18,100 | 18,260 | -420 | -2.2% | 4,393 |
| 2012/04/03 | 18,790 | 18,790 | 18,520 | 18,680 | +10 | +0.1% | 5,260 |
| 2012/04/02 | 18,700 | 18,980 | 18,620 | 18,670 | -30 | -0.2% | 7,756 |
| 2012/03/30 | 18,700 | 18,760 | 18,520 | 18,700 | +20 | +0.1% | 2,309 |
| 2012/03/29 | 18,450 | 18,680 | 18,360 | 18,680 | +170 | +0.9% | 3,949 |
| 2012/03/28 | 18,800 | 18,800 | 18,410 | 18,510 | -216,090 | -92.1% | 2,003 |
| 2012/03/27 | 231,400 | 234,600 | 231,400 | 234,600 | +2,000 | +0.9% | 316 |
| 2012/03/26 | 231,200 | 232,700 | 231,100 | 232,600 | +1,400 | +0.6% | 191 |
| 2012/03/23 | 230,000 | 232,500 | 230,000 | 231,200 | +400 | +0.2% | 148 |
| 2012/03/22 | 232,800 | 233,500 | 230,800 | 230,800 | -1,700 | -0.7% | 258 |
| 2012/03/21 | 233,400 | 234,200 | 231,700 | 232,500 | -300 | -0.1% | 226 |
| 2012/03/19 | 230,400 | 232,800 | 230,400 | 232,800 | +2,500 | +1.1% | 182 |
| 2012/03/16 | 229,400 | 230,300 | 227,600 | 230,300 | +900 | +0.4% | 195 |
| 2012/03/15 | 224,000 | 229,400 | 223,500 | 229,400 | +2,900 | +1.3% | 571 |
| 2012/03/14 | 227,000 | 227,400 | 223,200 | 226,500 | +2,000 | +0.9% | 189 |
3201～
3250
件表示中 / 3729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
