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 |
|---|---|---|---|---|---|---|---|
| 2010/09/15 | 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 |
| 2010/08/13 | 226,000 | 229,300 | 224,100 | 229,300 | +6,300 | +2.8% | 99 |
| 2010/08/12 | 221,000 | 223,900 | 220,300 | 223,000 | -2,000 | -0.9% | 134 |
| 2010/08/11 | 229,400 | 229,400 | 224,100 | 225,000 | -100 | ±0% | 115 |
| 2010/08/10 | 225,800 | 226,000 | 225,000 | 225,100 | -600 | -0.3% | 58 |
| 2010/08/09 | 224,000 | 227,000 | 223,500 | 225,700 | +1,700 | +0.8% | 103 |
| 2010/08/06 | 222,000 | 224,000 | 221,400 | 224,000 | +2,000 | +0.9% | 36 |
| 2010/08/05 | 219,200 | 222,000 | 219,200 | 222,000 | +2,900 | +1.3% | 67 |
| 2010/08/04 | 219,500 | 221,000 | 217,900 | 219,100 | -400 | -0.2% | 66 |
| 2010/08/03 | 221,000 | 222,100 | 218,300 | 219,500 | -1,500 | -0.7% | 84 |
| 2010/08/02 | 220,000 | 221,000 | 216,200 | 221,000 | +1,300 | +0.6% | 99 |
| 2010/07/30 | 218,500 | 219,900 | 214,000 | 219,700 | -300 | -0.1% | 126 |
| 2010/07/29 | 220,500 | 223,900 | 220,000 | 220,000 | -1,200 | -0.5% | 115 |
| 2010/07/28 | 220,000 | 223,900 | 220,000 | 221,200 | +1,200 | +0.5% | 183 |
| 2010/07/27 | 223,600 | 224,400 | 210,000 | 220,000 | -2,100 | -0.9% | 216 |
| 2010/07/26 | 225,000 | 228,000 | 220,000 | 222,100 | +100 | ±0% | 356 |
| 2010/07/23 | 218,800 | 224,000 | 218,200 | 222,000 | +3,100 | +1.4% | 210 |
| 2010/07/22 | 218,600 | 218,900 | 216,700 | 218,900 | +2,900 | +1.3% | 63 |
| 2010/07/21 | 213,000 | 216,400 | 213,000 | 216,000 | +3,100 | +1.5% | 64 |
| 2010/07/20 | 208,700 | 214,600 | 208,700 | 212,900 | +4,200 | +2% | 108 |
| 2010/07/16 | 206,200 | 208,700 | 205,000 | 208,700 | +700 | +0.3% | 91 |
| 2010/07/15 | 203,900 | 208,000 | 203,000 | 208,000 | +4,500 | +2.2% | 237 |
| 2010/07/14 | 203,900 | 204,000 | 203,000 | 203,500 | -400 | -0.2% | 95 |
| 2010/07/13 | 203,000 | 204,000 | 202,500 | 203,900 | +2,500 | +1.2% | 84 |
| 2010/07/12 | 202,600 | 202,600 | 201,300 | 201,400 | +200 | +0.1% | 35 |
| 2010/07/09 | 200,200 | 201,900 | 200,200 | 201,200 | -300 | -0.1% | 15 |
| 2010/07/08 | 200,100 | 202,300 | 200,100 | 201,500 | +1,400 | +0.7% | 33 |
| 2010/07/07 | 199,500 | 201,000 | 199,000 | 200,100 | +600 | +0.3% | 80 |
3601～
3650
件表示中 / 3715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
