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 |
|---|---|---|---|---|---|---|---|
| 2011/10/17 | 189,200 | 190,500 | 189,000 | 189,100 | +1,100 | +0.6% | 101 |
| 2011/10/14 | 190,200 | 191,000 | 188,000 | 188,000 | -1,200 | -0.6% | 76 |
| 2011/10/13 | 185,500 | 189,400 | 185,500 | 189,200 | +4,000 | +2.2% | 134 |
| 2011/10/12 | 185,300 | 189,000 | 185,200 | 185,200 | +200 | +0.1% | 66 |
| 2011/10/11 | 185,500 | 187,800 | 184,000 | 185,000 | +2,900 | +1.6% | 86 |
| 2011/10/07 | 184,900 | 185,000 | 178,600 | 182,100 | +700 | +0.4% | 160 |
| 2011/10/06 | 181,200 | 184,700 | 181,200 | 181,400 | +1,300 | +0.7% | 45 |
| 2011/10/05 | 184,100 | 185,300 | 180,000 | 180,100 | -8,000 | -4.3% | 217 |
| 2011/10/04 | 193,900 | 193,900 | 188,100 | 188,100 | -6,400 | -3.3% | 104 |
| 2011/10/03 | 199,000 | 199,000 | 191,500 | 194,500 | -4,500 | -2.3% | 114 |
| 2011/09/30 | 199,100 | 201,900 | 198,300 | 199,000 | -900 | -0.5% | 126 |
| 2011/09/29 | 201,000 | 201,000 | 197,100 | 199,900 | +200 | +0.1% | 78 |
| 2011/09/28 | 195,200 | 201,000 | 195,200 | 199,700 | -12,300 | -5.8% | 344 |
| 2011/09/27 | 213,000 | 215,000 | 211,800 | 212,000 | +200 | +0.1% | 264 |
| 2011/09/26 | 216,000 | 217,500 | 210,000 | 211,800 | -5,200 | -2.4% | 201 |
| 2011/09/22 | 218,600 | 218,600 | 215,700 | 217,000 | -1,600 | -0.7% | 99 |
| 2011/09/21 | 217,900 | 219,000 | 217,300 | 218,600 | +700 | +0.3% | 43 |
| 2011/09/20 | 221,000 | 221,000 | 217,100 | 217,900 | -3,100 | -1.4% | 135 |
| 2011/09/16 | 217,700 | 221,000 | 217,700 | 221,000 | +3,900 | +1.8% | 139 |
| 2011/09/15 | 221,100 | 221,300 | 217,100 | 217,100 | -3,900 | -1.8% | 129 |
| 2011/09/14 | 223,400 | 225,000 | 220,500 | 221,000 | -2,400 | -1.1% | 95 |
| 2011/09/13 | 224,400 | 226,500 | 223,000 | 223,400 | -1,000 | -0.4% | 46 |
| 2011/09/12 | 224,700 | 225,200 | 224,300 | 224,400 | -2,500 | -1.1% | 45 |
| 2011/09/09 | 223,300 | 226,900 | 223,200 | 226,900 | +2,000 | +0.9% | 102 |
| 2011/09/08 | 224,800 | 224,900 | 224,100 | 224,900 | +2,300 | +1% | 45 |
| 2011/09/07 | 223,300 | 227,000 | 222,600 | 222,600 | -400 | -0.2% | 86 |
| 2011/09/06 | 224,200 | 226,900 | 223,000 | 223,000 | -1,500 | -0.7% | 64 |
| 2011/09/05 | 225,500 | 226,300 | 224,000 | 224,500 | -2,500 | -1.1% | 78 |
| 2011/09/02 | 228,500 | 229,400 | 226,600 | 227,000 | -1,900 | -0.8% | 46 |
| 2011/09/01 | 226,000 | 232,200 | 225,000 | 228,900 | +2,200 | +1% | 105 |
| 2011/08/31 | 223,300 | 226,700 | 223,200 | 226,700 | +3,900 | +1.8% | 53 |
| 2011/08/30 | 226,000 | 228,000 | 222,800 | 222,800 | -700 | -0.3% | 130 |
| 2011/08/29 | 222,900 | 227,000 | 222,900 | 223,500 | +1,700 | +0.8% | 73 |
| 2011/08/26 | 225,000 | 227,000 | 221,100 | 221,800 | -3,200 | -1.4% | 52 |
| 2011/08/25 | 231,800 | 231,800 | 225,000 | 225,000 | -6,300 | -2.7% | 75 |
| 2011/08/24 | 229,800 | 231,500 | 229,800 | 231,300 | +300 | +0.1% | 5 |
| 2011/08/23 | 232,500 | 232,500 | 228,600 | 231,000 | -1,600 | -0.7% | 23 |
| 2011/08/22 | 229,100 | 233,000 | 229,000 | 232,600 | +1,600 | +0.7% | 55 |
| 2011/08/19 | 234,000 | 234,000 | 231,000 | 231,000 | -4,500 | -1.9% | 64 |
| 2011/08/18 | 235,000 | 235,900 | 234,800 | 235,500 | +300 | +0.1% | 21 |
| 2011/08/17 | 234,500 | 235,200 | 234,300 | 235,200 | +700 | +0.3% | 22 |
| 2011/08/16 | 233,000 | 234,500 | 230,400 | 234,500 | +1,600 | +0.7% | 18 |
| 2011/08/15 | 227,900 | 237,900 | 226,500 | 232,900 | +5,000 | +2.2% | 34 |
| 2011/08/12 | 229,900 | 229,900 | 224,000 | 227,900 | +3,000 | +1.3% | 24 |
| 2011/08/11 | 221,600 | 225,000 | 220,000 | 224,900 | -1,100 | -0.5% | 29 |
| 2011/08/10 | 230,000 | 230,000 | 226,000 | 226,000 | +6,000 | +2.7% | 47 |
| 2011/08/09 | 215,000 | 221,800 | 210,000 | 220,000 | -3,600 | -1.6% | 114 |
| 2011/08/08 | 230,600 | 232,600 | 223,500 | 223,600 | -7,300 | -3.2% | 71 |
| 2011/08/05 | 238,000 | 238,000 | 230,900 | 230,900 | -8,400 | -3.5% | 151 |
| 2011/08/04 | 239,100 | 241,400 | 239,100 | 239,300 | -1,900 | -0.8% | 30 |
3351～
3400
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
