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 |
---|---|---|---|---|---|
2006/12/29 | 469,998 | 469,998 | 467,998 | 468,998 | 62 |
2006/12/28 | 464,998 | 472,998 | 462,998 | 469,998 | 186 |
2006/12/27 | 464,998 | 465,998 | 461,998 | 463,998 | 71 |
2006/12/26 | 468,998 | 468,998 | 463,998 | 464,998 | 145 |
2006/12/25 | 470,998 | 472,998 | 469,998 | 470,998 | 86 |
2006/12/22 | 464,998 | 469,998 | 464,998 | 469,998 | 116 |
2006/12/21 | 466,998 | 467,998 | 463,998 | 466,998 | 83 |
2006/12/20 | 464,998 | 466,998 | 463,998 | 466,998 | 40 |
2006/12/19 | 469,998 | 472,998 | 463,998 | 466,998 | 96 |
2006/12/18 | 474,998 | 475,998 | 469,998 | 469,998 | 138 |
2006/12/15 | 474,998 | 474,998 | 469,998 | 474,998 | 363 |
2006/12/14 | 475,998 | 475,998 | 471,998 | 475,998 | 210 |
2006/12/13 | 460,998 | 478,998 | 459,998 | 475,998 | 521 |
2006/12/12 | 456,998 | 462,998 | 456,998 | 461,998 | 191 |
2006/12/11 | 451,998 | 454,998 | 450,998 | 454,998 | 142 |
2006/12/08 | 450,998 | 453,998 | 446,998 | 450,998 | 264 |
2006/12/07 | 451,998 | 451,998 | 447,998 | 448,998 | 88 |
2006/12/06 | 447,998 | 453,998 | 446,998 | 451,998 | 179 |
2006/12/05 | 447,998 | 449,998 | 444,998 | 446,998 | 179 |
2006/12/04 | 446,998 | 447,998 | 446,998 | 447,998 | 69 |
2006/12/01 | 445,998 | 446,998 | 444,998 | 446,998 | 51 |
2006/11/30 | 445,998 | 446,998 | 444,998 | 444,998 | 153 |
2006/11/29 | 445,998 | 446,998 | 444,998 | 446,998 | 101 |
2006/11/28 | 446,998 | 448,998 | 445,998 | 445,998 | 124 |
2006/11/27 | 447,998 | 448,998 | 445,998 | 447,998 | 112 |
2006/11/24 | 445,998 | 449,998 | 445,998 | 446,998 | 126 |
2006/11/22 | 444,998 | 446,998 | 444,998 | 444,998 | 133 |
2006/11/21 | 445,998 | 446,998 | 444,998 | 444,998 | 126 |
2006/11/20 | 445,998 | 447,998 | 445,998 | 445,998 | 137 |
2006/11/17 | 445,998 | 446,998 | 444,998 | 445,998 | 93 |
2006/11/16 | 444,998 | 446,998 | 443,998 | 444,998 | 140 |
2006/11/15 | 445,998 | 445,998 | 444,998 | 444,998 | 78 |
2006/11/14 | 445,998 | 446,998 | 444,998 | 445,998 | 55 |
2006/11/13 | 446,998 | 446,998 | 445,998 | 445,998 | 44 |
2006/11/10 | 446,998 | 447,998 | 445,998 | 446,998 | 101 |
2006/11/09 | 446,998 | 448,998 | 445,998 | 446,998 | 94 |
2006/11/08 | 444,998 | 446,998 | 444,998 | 446,998 | 84 |
2006/11/07 | 444,998 | 445,998 | 444,998 | 444,998 | 86 |
2006/11/06 | 445,998 | 446,998 | 444,998 | 445,998 | 65 |
2006/11/02 | 444,998 | 445,998 | 443,998 | 444,998 | 88 |
2006/11/01 | 444,998 | 446,998 | 444,998 | 445,998 | 75 |
2006/10/31 | 445,998 | 445,998 | 444,998 | 445,998 | 83 |
2006/10/30 | 445,998 | 446,998 | 444,998 | 445,998 | 81 |
2006/10/27 | 446,998 | 446,998 | 445,998 | 445,998 | 145 |
2006/10/26 | 446,998 | 448,998 | 446,998 | 446,998 | 141 |
2006/10/25 | 445,998 | 447,998 | 445,998 | 446,998 | 139 |
2006/10/24 | 446,998 | 447,998 | 445,998 | 445,998 | 113 |
2006/10/23 | 447,998 | 448,998 | 446,998 | 446,998 | 60 |
2006/10/20 | 447,998 | 449,998 | 446,998 | 448,998 | 144 |
2006/10/19 | 448,998 | 448,998 | 446,998 | 446,998 | 122 |
2006/10/18 | 446,998 | 448,998 | 443,998 | 447,998 | 386 |
2006/10/17 | 447,998 | 448,998 | 446,998 | 447,998 | 93 |
2006/10/16 | 447,998 | 447,998 | 446,998 | 447,998 | 65 |
2006/10/13 | 446,998 | 447,998 | 445,998 | 447,998 | 87 |
2006/10/12 | 447,998 | 447,998 | 445,998 | 447,998 | 91 |
2006/10/11 | 446,998 | 447,998 | 446,998 | 447,998 | 137 |
2006/10/10 | 447,998 | 448,998 | 445,998 | 446,998 | 74 |
2006/10/06 | 446,998 | 447,998 | 446,998 | 447,998 | 159 |
2006/10/05 | 447,998 | 450,998 | 446,998 | 448,998 | 129 |
2006/10/04 | 446,998 | 447,998 | 446,998 | 447,998 | 105 |
2006/10/03 | 446,998 | 448,998 | 446,998 | 446,998 | 104 |
2006/10/02 | 451,998 | 451,998 | 448,998 | 449,998 | 125 |
2006/09/29 | 449,998 | 453,998 | 449,998 | 451,998 | 169 |
2006/09/28 | 447,998 | 454,998 | 447,998 | 450,998 | 162 |
2006/09/27 | 447,998 | 448,998 | 446,998 | 447,998 | 58 |
2006/09/26 | 444,998 | 448,998 | 444,998 | 448,998 | 127 |
2006/09/25 | 445,998 | 448,998 | 445,998 | 446,998 | 193 |
2006/09/22 | 448,998 | 448,998 | 447,998 | 447,998 | 67 |
2006/09/21 | 448,998 | 451,998 | 446,998 | 447,998 | 170 |
2006/09/20 | 451,998 | 452,998 | 448,998 | 448,998 | 134 |
2006/09/19 | 453,998 | 454,998 | 451,998 | 452,998 | 241 |
2006/09/15 | 453,998 | 455,998 | 452,998 | 452,998 | 72 |
2006/09/14 | 452,998 | 455,998 | 452,998 | 452,998 | 100 |
2006/09/13 | 452,998 | 454,998 | 452,998 | 454,998 | 116 |
2006/09/12 | 450,998 | 456,998 | 450,998 | 455,998 | 292 |
2006/09/11 | 451,998 | 451,998 | 449,998 | 451,998 | 84 |
2006/09/08 | 449,998 | 452,998 | 449,998 | 451,998 | 233 |
2006/09/07 | 452,998 | 453,998 | 450,998 | 450,998 | 100 |
2006/09/06 | 453,998 | 454,998 | 452,998 | 453,998 | 81 |
2006/09/05 | 452,998 | 454,998 | 452,998 | 454,998 | 102 |
2006/09/04 | 453,998 | 455,998 | 452,998 | 454,998 | 79 |
2006/09/01 | 451,998 | 454,998 | 451,998 | 454,998 | 80 |
2006/08/31 | 450,998 | 453,998 | 449,998 | 453,998 | 92 |
2006/08/30 | 452,998 | 452,998 | 448,998 | 450,998 | 70 |
2006/08/29 | 449,998 | 451,998 | 448,998 | 451,998 | 89 |
2006/08/28 | 449,998 | 450,998 | 448,998 | 450,998 | 98 |
2006/08/25 | 448,998 | 450,998 | 445,998 | 450,998 | 107 |
2006/08/24 | 447,998 | 450,998 | 446,998 | 450,998 | 107 |
2006/08/23 | 448,998 | 449,998 | 446,998 | 449,998 | 99 |
2006/08/22 | 450,998 | 451,998 | 448,998 | 448,998 | 95 |
2006/08/21 | 452,998 | 453,998 | 452,998 | 452,998 | 51 |
2006/08/18 | 452,998 | 455,998 | 451,998 | 455,998 | 82 |
2006/08/17 | 459,998 | 459,998 | 452,998 | 454,998 | 56 |
2006/08/16 | 454,998 | 457,998 | 451,998 | 457,998 | 78 |
2006/08/15 | 451,998 | 456,998 | 449,998 | 456,998 | 64 |
2006/08/14 | 449,998 | 451,998 | 448,998 | 451,998 | 54 |
2006/08/11 | 456,998 | 456,998 | 449,998 | 452,998 | 117 |
2006/08/10 | 446,998 | 452,998 | 446,998 | 452,998 | 81 |
2006/08/09 | 449,998 | 451,998 | 445,998 | 447,998 | 58 |
2006/08/08 | 454,998 | 458,998 | 449,998 | 450,998 | 104 |
2006/08/07 | 453,998 | 459,998 | 450,998 | 459,998 | 123 |
2006/08/04 | 451,998 | 455,998 | 450,998 | 455,998 | 72 |
2006/08/03 | 455,998 | 455,998 | 452,998 | 453,998 | 45 |
2006/08/02 | 464,998 | 464,998 | 455,998 | 455,998 | 53 |
2006/08/01 | 451,998 | 469,998 | 451,998 | 467,998 | 248 |
2006/07/31 | 450,998 | 467,998 | 448,998 | 467,998 | 1,056 |
2006/07/28 | 451,998 | 466,998 | 451,998 | 458,998 | 3,635 |
2006/07/27 | 457,998 | 461,998 | 452,998 | 454,998 | 545 |
2006/07/26 | 452,998 | 462,998 | 451,998 | 460,998 | 761 |
2006/07/25 | 449,998 | 451,998 | 448,998 | 451,998 | 444 |
2006/07/24 | 447,998 | 448,998 | 445,998 | 447,998 | 325 |
2006/07/21 | 449,998 | 449,998 | 446,998 | 446,998 | 283 |
2006/07/20 | 447,998 | 451,998 | 445,998 | 449,998 | 434 |
2006/07/19 | 446,998 | 447,998 | 445,998 | 447,998 | 287 |
2006/07/18 | 453,998 | 455,998 | 445,998 | 448,998 | 289 |
2006/07/14 | 457,998 | 459,998 | 452,998 | 452,998 | 224 |
2006/07/13 | 452,998 | 459,998 | 451,998 | 455,998 | 288 |
2006/07/12 | 449,998 | 451,998 | 449,998 | 450,998 | 198 |
2006/07/11 | 453,998 | 453,998 | 448,998 | 451,998 | 147 |
2006/07/10 | 450,998 | 450,998 | 446,998 | 450,998 | 294 |
2006/07/07 | 449,998 | 452,998 | 448,998 | 450,998 | 338 |
2006/07/06 | 448,998 | 452,998 | 447,998 | 449,998 | 440 |
2006/07/05 | 445,998 | 447,998 | 445,998 | 447,998 | 144 |
2006/07/04 | 446,998 | 446,998 | 445,998 | 445,998 | 360 |
2006/07/03 | 445,998 | 448,998 | 444,998 | 448,998 | 141 |
2006/06/30 | 444,998 | 446,998 | 444,998 | 445,998 | 237 |
2006/06/29 | 446,998 | 447,998 | 444,998 | 445,998 | 415 |
2006/06/28 | 446,998 | 448,998 | 445,998 | 446,998 | 139 |
2006/06/27 | 443,998 | 447,998 | 443,998 | 445,998 | 121 |
2006/06/26 | 443,998 | 444,998 | 442,998 | 443,998 | 130 |
2006/06/23 | 444,998 | 446,998 | 442,998 | 443,998 | 331 |
2006/06/22 | 447,998 | 448,998 | 444,998 | 445,998 | 259 |
2006/06/21 | 445,998 | 447,998 | 443,998 | 447,998 | 329 |
2006/06/20 | 444,998 | 446,998 | 443,998 | 444,998 | 364 |
2006/06/19 | 451,998 | 451,998 | 444,998 | 446,998 | 377 |
2006/06/16 | 453,998 | 454,998 | 447,998 | 449,998 | 571 |
2006/06/15 | 449,998 | 453,998 | 447,998 | 449,998 | 527 |
2006/06/14 | 459,998 | 459,998 | 444,998 | 446,998 | 4,313 |