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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 243,400 | 246,900 | 242,900 | 246,400 | +4,800 | +2% | 93 |
| 2010/10/26 | 238,500 | 245,000 | 235,000 | 241,600 | +3,000 | +1.3% | 89 |
| 2010/10/25 | 241,000 | 241,500 | 236,000 | 238,600 | -2,000 | -0.8% | 74 |
| 2010/10/22 | 234,500 | 242,500 | 234,500 | 240,600 | +8,300 | +3.6% | 141 |
| 2010/10/21 | 226,600 | 233,200 | 226,600 | 232,300 | +5,700 | +2.5% | 124 |
| 2010/10/20 | 226,900 | 226,900 | 222,300 | 226,600 | -1,800 | -0.8% | 188 |
| 2010/10/19 | 227,000 | 229,000 | 226,000 | 228,400 | -3,600 | -1.6% | 171 |
| 2010/10/18 | 238,000 | 238,000 | 231,400 | 232,000 | -6,000 | -2.5% | 167 |
| 2010/10/15 | 238,600 | 240,000 | 235,200 | 238,000 | -2,900 | -1.2% | 266 |
| 2010/10/14 | 240,000 | 241,600 | 238,100 | 240,900 | -1,100 | -0.5% | 169 |
| 2010/10/13 | 242,100 | 242,700 | 240,100 | 242,000 | -2,000 | -0.8% | 131 |
| 2010/10/12 | 246,000 | 246,900 | 242,000 | 244,000 | -2,500 | -1% | 59 |
| 2010/10/08 | 251,600 | 251,600 | 246,300 | 246,500 | -5,300 | -2.1% | 71 |
| 2010/10/07 | 250,000 | 251,800 | 249,000 | 251,800 | -800 | -0.3% | 31 |
| 2010/10/06 | 251,000 | 253,500 | 241,300 | 252,600 | +2,600 | +1% | 417 |
| 2010/10/05 | 250,000 | 250,000 | 239,000 | 250,000 | -100 | ±0% | 132 |
| 2010/10/04 | 250,600 | 251,200 | 250,000 | 250,100 | -500 | -0.2% | 114 |
| 2010/10/01 | 249,500 | 251,200 | 249,100 | 250,600 | +1,100 | +0.4% | 57 |
| 2010/09/30 | 253,000 | 253,700 | 249,400 | 249,500 | -3,000 | -1.2% | 75 |
| 2010/09/29 | 251,700 | 252,800 | 248,100 | 252,500 | ±0 | ±0% | 250 |
| 2010/09/28 | 251,000 | 253,000 | 251,000 | 252,500 | -11,800 | -4.5% | 204 |
| 2010/09/27 | 265,800 | 265,900 | 262,500 | 264,300 | -1,300 | -0.5% | 230 |
| 2010/09/24 | 268,000 | 268,000 | 264,300 | 265,600 | +800 | +0.3% | 157 |
| 2010/09/22 | 263,000 | 265,000 | 262,500 | 264,800 | +1,800 | +0.7% | 95 |
| 2010/09/21 | 262,700 | 266,000 | 262,100 | 263,000 | +1,000 | +0.4% | 138 |
| 2010/09/17 | 259,300 | 262,000 | 259,100 | 262,000 | +2,600 | +1% | 310 |
| 2010/09/16 | 261,500 | 262,000 | 256,000 | 259,400 | -600 | -0.2% | 154 |
| 2010/09/15 | 255,300 | 260,000 | 255,300 | 260,000 | +4,500 | +1.8% | 166 |
| 2010/09/14 | 256,100 | 256,100 | 255,500 | 255,500 | -500 | -0.2% | 84 |
| 2010/09/13 | 253,700 | 256,100 | 253,000 | 256,000 | +2,400 | +0.9% | 106 |
| 2010/09/10 | 250,000 | 254,100 | 249,000 | 253,600 | +2,600 | +1% | 268 |
| 2010/09/09 | 251,000 | 252,900 | 251,000 | 251,000 | +100 | ±0% | 75 |
| 2010/09/08 | 250,900 | 254,000 | 250,900 | 250,900 | -2,100 | -0.8% | 99 |
| 2010/09/07 | 251,600 | 253,900 | 250,000 | 253,000 | +2,000 | +0.8% | 114 |
| 2010/09/06 | 251,000 | 253,500 | 249,000 | 251,000 | -100 | ±0% | 110 |
| 2010/09/03 | 253,600 | 254,000 | 251,000 | 251,100 | -2,900 | -1.1% | 126 |
| 2010/09/02 | 255,000 | 255,000 | 253,300 | 254,000 | ±0 | ±0% | 261 |
| 2010/09/01 | 254,000 | 254,100 | 251,800 | 254,000 | +1,200 | +0.5% | 150 |
| 2010/08/31 | 252,100 | 254,500 | 252,100 | 252,800 | +800 | +0.3% | 170 |
| 2010/08/30 | 245,900 | 254,500 | 245,000 | 252,000 | +7,500 | +3.1% | 245 |
| 2010/08/27 | 237,700 | 244,700 | 237,000 | 244,500 | +6,800 | +2.9% | 310 |
| 2010/08/26 | 239,400 | 239,400 | 236,500 | 237,700 | +1,100 | +0.5% | 59 |
| 2010/08/25 | 236,000 | 240,000 | 236,000 | 236,600 | -2,500 | -1% | 114 |
| 2010/08/24 | 235,000 | 242,000 | 235,000 | 239,100 | +4,300 | +1.8% | 148 |
| 2010/08/23 | 231,000 | 234,900 | 231,000 | 234,800 | +4,100 | +1.8% | 66 |
| 2010/08/20 | 230,700 | 232,500 | 229,500 | 230,700 | -300 | -0.1% | 66 |
| 2010/08/19 | 227,400 | 232,800 | 227,400 | 231,000 | +2,500 | +1.1% | 62 |
| 2010/08/18 | 229,000 | 230,000 | 228,500 | 228,500 | -500 | -0.2% | 56 |
| 2010/08/17 | 228,500 | 229,000 | 225,600 | 229,000 | ±0 | ±0% | 68 |
| 2010/08/16 | 229,500 | 229,600 | 225,000 | 229,000 | -300 | -0.1% | 53 |
3551～
3600
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
