日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ジャパン・ホテル・リート投資法人(8985)の株価時系列情報

ジャパン・ホテル・リート投資法人(8985)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 80,700 81,100 79,100 79,300 12,836
2024/03/27 80,700 81,000 79,300 80,200 17,136
2024/03/26 80,500 80,800 79,600 80,300 15,520
2024/03/25 79,800 81,100 79,800 80,300 13,517
2024/03/22 79,600 81,000 79,200 80,800 25,574
2024/03/21 78,600 79,200 77,700 79,000 23,406
2024/03/19 77,600 79,200 77,600 77,900 29,397
2024/03/18 77,200 78,100 76,700 77,300 17,893
2024/03/15 76,000 77,800 75,800 77,200 40,037
2024/03/14 74,200 75,500 74,100 75,500 15,829
2024/03/13 74,700 74,800 73,400 73,800 12,579
2024/03/12 74,600 74,800 73,300 74,600 12,614
2024/03/11 74,800 74,900 73,400 74,000 10,828
2024/03/08 73,600 76,200 73,600 75,000 21,887
2024/03/07 75,100 75,500 73,600 74,200 15,844
2024/03/06 75,300 75,500 74,100 75,000 16,947
2024/03/05 74,300 74,800 73,600 74,400 18,369
2024/03/04 72,700 74,600 72,500 73,600 26,254
2024/03/01 72,600 72,900 71,500 71,700 23,710
2024/02/29 74,900 75,100 72,100 72,600 32,948
2024/02/28 76,000 76,300 74,900 74,900 16,167
2024/02/27 74,800 76,500 74,600 75,600 30,562
2024/02/26 74,600 75,200 73,800 74,100 21,313
2024/02/22 73,200 74,900 73,000 73,800 30,897
2024/02/21 73,000 73,600 72,300 73,300 15,895
2024/02/20 73,200 73,300 72,100 72,500 12,055
2024/02/19 73,000 73,200 72,300 73,200 12,639
2024/02/16 73,200 73,600 71,900 73,000 19,362
2024/02/15 74,100 74,100 71,900 72,500 19,877
2024/02/14 74,600 74,800 73,800 74,200 12,524
2024/02/13 73,700 74,600 73,500 74,600 17,007
2024/02/09 73,300 73,300 72,500 72,800 10,676
2024/02/08 72,500 73,300 72,400 72,600 9,057
2024/02/07 73,100 73,500 72,200 72,200 12,044
2024/02/06 74,700 74,800 72,900 73,000 17,538
2024/02/05 75,000 75,400 74,100 74,200 20,937
2024/02/02 75,600 75,800 74,600 75,000 19,966
2024/02/01 75,100 75,800 74,400 74,900 19,843
2024/01/31 76,400 77,100 75,700 75,900 25,747
2024/01/30 76,800 76,800 75,600 76,200 14,637
2024/01/29 75,800 76,700 75,600 76,300 17,386
2024/01/26 75,900 76,200 75,000 76,000 14,538
2024/01/25 75,300 75,700 74,500 75,300 21,055
2024/01/24 75,700 78,000 75,000 75,600 39,341
2024/01/23 74,200 75,000 73,800 74,400 30,291
2024/01/22 72,700 73,900 72,200 73,700 22,850
2024/01/19 70,500 72,600 70,300 72,600 15,251
2024/01/18 71,500 72,300 69,700 70,000 24,365
2024/01/17 71,700 71,700 70,900 71,100 20,178
2024/01/16 70,900 71,900 70,500 71,200 19,043
2024/01/15 70,200 71,300 70,200 71,200 10,581
2024/01/12 70,100 70,700 69,600 70,200 11,842
2024/01/11 69,800 70,300 69,500 69,900 13,507
2024/01/10 70,800 71,300 70,200 70,200 14,553
2024/01/09 70,200 70,700 68,000 70,500 22,443
2024/01/05 68,100 69,800 68,100 69,700 16,486
2024/01/04 69,500 69,600 67,900 68,200 11,194
2023/12/29 69,200 69,400 68,600 69,200 10,876
2023/12/28 67,900 69,900 67,700 69,800 27,492
2023/12/27 69,500 69,800 68,900 69,800 28,437
2023/12/26 69,000 69,800 68,900 69,100 12,957
2023/12/25 69,600 69,600 68,900 69,000 9,495
2023/12/22 68,500 69,800 68,100 69,600 11,406
2023/12/21 69,000 69,500 68,300 68,600 23,051
2023/12/20 66,400 69,600 66,300 69,300 35,437
2023/12/19 67,200 67,200 64,900 65,400 28,800
2023/12/18 67,000 67,100 66,200 66,700 20,123
2023/12/15 68,500 68,800 67,000 67,500 33,028
2023/12/14 68,600 69,200 68,600 68,700 12,547
2023/12/13 68,000 68,600 68,000 68,600 12,285
2023/12/12 67,900 68,200 67,400 67,700 10,756
2023/12/11 68,100 68,700 67,700 67,800 9,419
2023/12/08 67,600 68,400 67,400 67,900 17,637
2023/12/07 68,300 68,300 67,600 67,900 8,959
2023/12/06 68,700 69,000 68,100 68,100 10,997
2023/12/05 68,400 68,700 68,200 68,600 10,819
2023/12/04 68,800 69,200 68,100 68,500 13,434
2023/12/01 68,800 69,300 68,500 68,500 11,875
2023/11/30 68,700 69,600 67,700 69,400 29,390
2023/11/29 70,600 70,700 69,100 69,500 11,871
2023/11/28 70,900 71,100 70,300 70,600 10,033
2023/11/27 71,000 71,200 70,500 70,700 7,492
2023/11/24 70,700 71,300 70,400 70,700 8,694
2023/11/22 70,100 70,800 70,100 70,700 7,062
2023/11/21 70,400 71,000 70,100 70,100 8,247
2023/11/20 71,100 71,600 70,300 70,600 15,874
2023/11/17 70,500 71,200 70,500 70,900 14,689
2023/11/16 70,500 70,700 70,000 70,500 8,895
2023/11/15 68,900 70,300 68,800 70,200 13,911
2023/11/14 67,400 68,500 67,100 68,400 17,288
2023/11/13 66,900 67,600 66,700 67,400 9,874
2023/11/10 66,700 67,200 66,500 66,600 16,097
2023/11/09 66,200 67,100 65,700 66,700 19,770
2023/11/08 66,600 67,200 66,300 66,600 16,438
2023/11/07 67,500 67,500 65,500 67,000 38,342
2023/11/06 68,600 68,600 67,500 67,800 35,636
2023/11/02 69,500 69,500 67,500 67,900 23,287
2023/11/01 69,000 69,900 68,300 68,500 20,704
2023/10/31 68,000 69,000 67,000 68,700 19,852
2023/10/30 69,700 69,900 67,600 67,900 19,775
2023/10/27 69,000 70,600 69,000 70,200 23,638
2023/10/26 69,100 69,400 68,500 69,100 15,627
2023/10/25 67,500 69,900 67,400 69,400 13,983
2023/10/24 68,000 69,000 67,300 68,500 18,289
2023/10/23 69,400 69,900 68,000 68,100 14,837
2023/10/20 70,300 70,600 69,100 69,300 18,931
2023/10/19 70,400 71,100 70,300 70,600 12,535
2023/10/18 70,900 71,300 70,200 70,700 16,663
2023/10/17 70,600 70,900 69,600 70,600 24,001
2023/10/16 71,800 71,900 69,100 69,300 20,233
2023/10/13 73,500 73,500 71,600 71,800 18,364
2023/10/12 73,100 73,700 72,700 73,000 12,218
2023/10/11 73,100 74,000 72,900 73,100 12,542
2023/10/10 73,900 73,900 72,700 73,100 10,442
2023/10/06 72,600 73,600 72,100 73,400 7,214
2023/10/05 72,800 73,800 72,400 72,900 22,259
2023/10/04 74,100 74,500 71,800 72,500 28,626
2023/10/03 77,700 77,700 74,100 74,600 18,608
2023/10/02 78,500 79,000 76,600 76,900 15,658
2023/09/29 78,800 79,200 77,700 78,100 15,148
2023/09/28 79,000 79,000 77,800 78,300 17,602
2023/09/27 78,600 79,500 78,000 79,400 13,329
2023/09/26 77,600 79,400 77,500 79,000 23,454
2023/09/25 78,200 78,300 76,800 77,600 16,671
2023/09/22 76,400 78,800 75,800 78,200 36,788
2023/09/21 77,100 77,400 75,900 77,100 75,560
2023/09/20 76,300 77,200 75,700 76,300 31,887
2023/09/19 75,900 76,000 74,500 74,800 11,679
2023/09/15 74,400 76,200 73,600 76,000 56,322
2023/09/14 73,500 74,000 72,900 73,500 16,516
2023/09/13 72,900 74,000 72,900 73,200 21,011
2023/09/12 71,800 73,500 71,800 73,300 17,503
2023/09/11 74,200 74,700 72,400 72,800 17,350
2023/09/08 75,300 75,700 74,900 75,400 18,335
2023/09/07 73,800 75,300 73,600 75,100 17,839
2023/09/06 74,500 74,500 73,800 74,000 14,514
2023/09/05 74,100 75,000 73,800 74,700 9,306
2023/09/04 72,500 74,400 72,500 74,400 15,446
2023/09/01 72,500 72,900 71,800 72,300 32,984
2023/08/31 74,100 74,700 73,200 73,800 25,021
2023/08/30 73,600 75,400 73,300 75,200 19,305
2023/08/29 74,100 75,300 73,200 74,800 22,520
2023/08/28 74,600 75,100 73,500 74,000 16,065
2023/08/25 76,500 76,500 72,200 74,800 40,898
2023/08/24 76,300 76,800 75,500 76,800 12,692
2023/08/23 75,800 76,300 75,300 76,100 15,762
2023/08/22 74,500 75,700 74,200 75,700 18,623
2023/08/21 73,700 75,000 73,600 74,700 17,300
2023/08/18 74,200 75,200 73,700 74,100 11,672
2023/08/17 75,100 75,200 74,200 74,700 8,828
2023/08/16 75,000 75,500 74,300 74,900 15,362
2023/08/15 76,900 76,900 74,400 75,000 24,635
2023/08/14 76,100 76,700 75,700 76,200 27,542
2023/08/10 73,400 75,800 73,200 75,600 29,208
2023/08/09 70,700 73,300 70,000 72,600 29,800
2023/08/08 71,700 71,700 70,600 71,000 14,176
2023/08/07 70,700 71,700 69,900 71,300 14,776
2023/08/04 69,500 70,300 69,500 70,100 16,064
2023/08/03 69,400 70,300 69,400 70,200 7,214
2023/08/02 70,300 70,600 69,500 70,000 14,103
2023/08/01 71,100 71,200 69,900 70,200 15,475
2023/07/31 70,500 71,400 70,300 70,600 16,014
2023/07/28 69,400 70,600 68,500 70,500 30,649
2023/07/27 70,000 70,600 69,400 69,900 37,814
2023/07/26 70,600 71,200 69,900 70,500 30,968
2023/07/25 70,000 70,200 69,000 69,400 32,958
2023/07/24 70,100 71,400 69,800 70,000 53,590
2023/07/21 71,400 71,500 69,600 70,600 32,617
2023/07/20 72,700 72,800 71,600 71,900 20,739
2023/07/19 72,700 73,400 72,300 72,900 12,578
2023/07/18 72,900 73,400 72,100 72,300 19,482
2023/07/14 73,900 74,000 72,600 73,000 18,895
2023/07/13 73,600 73,800 72,700 73,600 19,968
2023/07/12 73,500 74,500 73,300 74,100 19,342
2023/07/11 73,900 74,900 73,500 73,800 14,690
2023/07/10 72,500 74,100 72,400 73,900 15,243
2023/07/07 72,600 73,800 72,600 72,900 15,487
2023/07/06 73,700 73,700 72,100 73,000 15,829
2023/07/05 74,800 75,000 73,400 73,700 18,636
2023/07/04 75,500 75,600 74,700 75,200 18,225
2023/07/03 74,000 74,200 73,000 74,000 18,164
2023/06/30 73,200 73,700 72,100 73,500 20,055
2023/06/29 72,200 73,700 72,200 73,400 18,430
2023/06/28 72,300 73,100 71,900 73,000 17,107
2023/06/27 72,600 72,800 71,400 72,800 13,472
2023/06/26 70,900 72,100 70,900 72,000 15,932
2023/06/23 72,200 72,300 70,500 70,900 27,969
2023/06/22 73,100 73,200 72,100 72,500 20,538
2023/06/21 72,500 73,800 72,100 73,700 12,513
2023/06/20 72,900 73,200 72,600 72,700 9,738
2023/06/19 72,900 73,100 72,100 72,900 18,671
2023/06/16 72,200 72,900 71,600 72,800 20,126
2023/06/15 72,900 74,000 72,100 72,600 21,466
2023/06/14 71,600 72,800 71,400 72,200 23,370
2023/06/13 72,800 73,700 71,700 72,400 19,405
2023/06/12 74,700 74,700 72,600 73,000 15,745
2023/06/09 75,100 75,200 73,700 74,800 16,694
2023/06/08 76,500 76,700 74,200 74,700 28,707
2023/06/07 77,300 77,700 76,600 76,800 15,208
2023/06/06 77,100 77,200 76,100 77,200 9,063

このページの先頭へ