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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 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 |
| 2011/08/03 | 241,300 | 241,300 | 235,600 | 241,200 | -1,100 | -0.5% | 53 |
| 2011/08/02 | 241,000 | 242,400 | 239,500 | 242,300 | +2,900 | +1.2% | 72 |
| 2011/08/01 | 239,400 | 242,500 | 237,900 | 239,400 | +400 | +0.2% | 21 |
| 2011/07/29 | 235,000 | 239,000 | 235,000 | 239,000 | +7,500 | +3.2% | 71 |
| 2011/07/28 | 240,000 | 240,000 | 231,500 | 231,500 | -7,900 | -3.3% | 165 |
| 2011/07/27 | 240,200 | 241,000 | 239,000 | 239,400 | -800 | -0.3% | 116 |
| 2011/07/26 | 241,000 | 243,000 | 240,200 | 240,200 | -300 | -0.1% | 42 |
| 2011/07/25 | 240,200 | 241,700 | 240,000 | 240,500 | +500 | +0.2% | 127 |
| 2011/07/22 | 247,200 | 247,200 | 240,000 | 240,000 | -7,800 | -3.1% | 416 |
| 2011/07/21 | 247,600 | 247,800 | 247,000 | 247,800 | +100 | ±0% | 12 |
| 2011/07/20 | 248,100 | 248,500 | 246,200 | 247,700 | -400 | -0.2% | 46 |
| 2011/07/19 | 250,000 | 250,000 | 248,000 | 248,100 | +700 | +0.3% | 13 |
| 2011/07/15 | 249,800 | 249,800 | 247,000 | 247,400 | -2,400 | -1% | 44 |
| 2011/07/14 | 249,000 | 249,800 | 247,300 | 249,800 | +200 | +0.1% | 26 |
| 2011/07/13 | 246,800 | 250,000 | 245,600 | 249,600 | +2,600 | +1.1% | 20 |
| 2011/07/12 | 250,600 | 250,700 | 244,200 | 247,000 | -3,500 | -1.4% | 82 |
| 2011/07/11 | 252,500 | 252,500 | 250,500 | 250,500 | -1,800 | -0.7% | 35 |
| 2011/07/08 | 254,300 | 254,300 | 252,100 | 252,300 | +1,100 | +0.4% | 18 |
| 2011/07/07 | 251,300 | 253,000 | 251,200 | 251,200 | -100 | ±0% | 26 |
| 2011/07/06 | 254,500 | 254,500 | 250,600 | 251,300 | -4,400 | -1.7% | 47 |
| 2011/07/05 | 251,000 | 255,700 | 251,000 | 255,700 | +1,300 | +0.5% | 22 |
| 2011/07/04 | 253,500 | 254,500 | 253,300 | 254,400 | +900 | +0.4% | 34 |
| 2011/07/01 | 252,900 | 253,500 | 251,700 | 253,500 | +500 | +0.2% | 88 |
| 2011/06/30 | 252,000 | 253,000 | 251,500 | 253,000 | +1,000 | +0.4% | 50 |
| 2011/06/29 | 247,000 | 252,000 | 247,000 | 252,000 | +4,500 | +1.8% | 93 |
| 2011/06/28 | 253,000 | 253,000 | 247,500 | 247,500 | -2,500 | -1% | 35 |
| 2011/06/27 | 253,100 | 253,600 | 249,600 | 250,000 | -4,500 | -1.8% | 69 |
| 2011/06/24 | 256,000 | 256,000 | 254,100 | 254,500 | -500 | -0.2% | 27 |
| 2011/06/23 | 254,700 | 258,000 | 254,100 | 255,000 | +300 | +0.1% | 36 |
| 2011/06/22 | 253,900 | 254,700 | 250,100 | 254,700 | +4,700 | +1.9% | 115 |
| 2011/06/21 | 249,800 | 250,000 | 249,000 | 250,000 | +1,200 | +0.5% | 41 |
| 2011/06/20 | 245,200 | 248,900 | 245,200 | 248,800 | +4,000 | +1.6% | 46 |
| 2011/06/17 | 241,600 | 247,000 | 241,600 | 244,800 | +3,300 | +1.4% | 121 |
| 2011/06/16 | 243,100 | 245,000 | 241,500 | 241,500 | -700 | -0.3% | 44 |
| 2011/06/15 | 242,600 | 243,200 | 242,200 | 242,200 | ±0 | ±0% | 33 |
| 2011/06/14 | 245,400 | 246,000 | 242,200 | 242,200 | -2,300 | -0.9% | 36 |
| 2011/06/13 | 245,000 | 245,000 | 242,100 | 244,500 | -2,000 | -0.8% | 18 |
3351～
3400
件表示中 / 3692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
