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
2007/12/28 463,998 463,998 459,998 461,998 35
2007/12/27 489,998 489,998 468,998 468,998 17
2007/12/26 474,998 484,998 469,998 475,998 101
2007/12/25 471,998 472,998 461,998 461,998 99
2007/12/21 451,998 471,998 451,998 456,998 118
2007/12/20 440,998 460,998 440,998 460,998 91
2007/12/19 448,998 451,998 440,998 443,998 83
2007/12/18 439,998 446,998 436,998 446,998 61
2007/12/17 437,998 447,998 434,998 446,998 80
2007/12/14 448,998 449,998 435,998 445,998 83
2007/12/13 456,998 459,998 444,998 446,998 102
2007/12/12 455,998 458,998 453,998 458,998 26
2007/12/11 465,998 469,998 453,998 465,998 63
2007/12/10 470,998 470,998 456,998 462,998 40
2007/12/07 467,998 484,998 455,998 470,998 144
2007/12/06 454,998 466,998 454,998 462,998 69
2007/12/05 439,998 452,998 439,998 452,998 65
2007/12/04 445,998 446,998 436,998 436,998 42
2007/12/03 439,998 442,998 434,998 441,998 89
2007/11/30 431,998 439,998 431,998 439,998 30
2007/11/29 443,998 444,998 430,998 431,998 86
2007/11/28 442,998 450,998 432,998 438,998 75
2007/11/27 448,998 448,998 437,998 437,998 17
2007/11/26 429,998 456,998 429,998 451,998 73
2007/11/22 439,998 439,998 425,998 425,998 108
2007/11/21 462,998 469,998 449,998 449,998 23
2007/11/20 427,998 462,998 427,998 462,998 47
2007/11/19 449,998 457,998 449,998 452,998 18
2007/11/16 461,998 472,998 451,998 453,998 38
2007/11/15 484,998 493,998 469,998 480,998 27
2007/11/14 478,998 484,998 474,998 484,998 29
2007/11/13 484,998 486,998 459,998 468,998 35
2007/11/12 459,998 477,998 455,998 477,998 61
2007/11/09 483,998 500,998 467,998 474,998 75
2007/11/08 488,998 488,998 469,998 488,998 55
2007/11/07 503,998 504,998 489,998 489,998 33
2007/11/06 501,998 512,998 491,998 510,998 137
2007/11/05 495,998 509,998 495,998 509,998 128
2007/11/02 491,998 496,998 484,998 496,998 45
2007/11/01 494,998 496,998 489,998 496,998 39
2007/10/31 494,998 494,998 483,998 494,998 38
2007/10/30 489,998 491,998 484,998 489,998 41
2007/10/29 468,998 489,998 466,998 489,998 93
2007/10/26 457,998 464,998 452,998 463,998 82
2007/10/25 442,998 459,998 433,998 458,998 80
2007/10/24 438,998 449,998 433,998 445,998 107
2007/10/23 430,998 443,998 430,998 440,998 35
2007/10/22 427,998 434,998 427,998 429,998 89
2007/10/19 436,998 439,998 426,998 432,998 86
2007/10/18 443,998 443,998 434,998 436,998 88
2007/10/17 460,998 460,998 443,998 443,998 38
2007/10/16 475,998 475,998 460,998 460,998 64
2007/10/15 474,998 476,998 466,998 469,998 48
2007/10/12 496,998 502,998 472,998 472,998 118
2007/10/11 479,998 492,998 473,998 492,998 61
2007/10/10 491,998 498,998 480,998 480,998 54
2007/10/09 502,998 509,998 489,998 494,998 46
2007/10/05 493,998 502,998 489,998 502,998 41
2007/10/04 509,998 509,998 492,998 492,998 54
2007/10/03 499,998 506,998 499,998 506,998 39
2007/10/02 490,998 504,998 490,998 504,998 72
2007/10/01 501,998 501,998 489,998 490,998 33
2007/09/28 509,998 519,998 501,998 501,998 98
2007/09/27 497,998 519,998 491,998 519,998 118
2007/09/26 479,998 498,998 479,998 498,998 66
2007/09/25 463,998 484,998 463,998 480,998 52
2007/09/21 496,998 496,998 483,998 485,998 52
2007/09/20 491,998 508,998 491,998 491,998 76
2007/09/19 475,998 489,998 474,998 489,998 118
2007/09/18 461,998 479,998 450,998 474,998 90
2007/09/14 467,998 477,998 462,998 476,998 56
2007/09/13 479,998 480,998 454,998 457,998 68
2007/09/12 444,998 464,998 444,998 459,998 179
2007/09/11 466,998 466,998 424,998 440,998 191
2007/09/10 479,998 485,998 459,998 466,998 135
2007/09/07 492,998 505,998 488,998 489,998 167
2007/09/06 528,998 528,998 490,998 492,998 212
2007/09/05 537,998 544,998 527,998 529,998 131
2007/09/04 540,998 540,998 527,998 527,998 57
2007/09/03 545,998 552,998 536,998 542,998 47
2007/08/31 539,998 555,998 529,998 555,998 108
2007/08/30 537,998 553,998 537,998 546,998 111
2007/08/29 541,998 567,998 517,998 557,998 117
2007/08/28 557,998 559,998 554,998 557,998 59
2007/08/27 566,998 571,998 564,998 569,998 142
2007/08/24 548,998 564,998 543,998 564,998 206
2007/08/23 552,998 567,998 540,998 559,998 99
2007/08/22 544,998 561,998 534,998 549,998 188
2007/08/21 504,998 548,998 504,998 541,998 86
2007/08/20 499,998 514,998 485,998 503,998 375
2007/08/17 490,998 506,998 486,998 489,998 430
2007/08/16 493,998 494,998 485,998 491,998 163
2007/08/15 528,998 534,998 489,998 494,998 133
2007/08/14 549,998 549,998 524,998 545,998 77
2007/08/13 550,998 556,998 539,998 539,998 76
2007/08/10 554,998 569,998 549,998 549,998 137
2007/08/09 574,998 586,998 565,998 581,998 98
2007/08/08 550,998 557,998 550,998 556,998 29
2007/08/07 569,998 570,998 549,998 550,998 157
2007/08/06 579,998 579,998 566,998 569,998 30
2007/08/03 589,998 592,998 579,998 579,998 39
2007/08/02 589,998 591,998 573,998 584,998 77
2007/08/01 587,998 593,998 585,998 588,998 72
2007/07/31 587,998 602,998 584,998 588,998 249
2007/07/30 577,998 589,998 561,998 587,998 239
2007/07/27 556,998 577,998 546,998 577,998 176
2007/07/26 578,998 579,998 575,998 576,998 121
2007/07/25 578,998 581,998 577,998 579,998 187
2007/07/24 578,998 581,998 576,998 579,998 206
2007/07/23 589,998 589,998 578,998 578,998 161
2007/07/20 579,998 585,998 578,998 585,998 217
2007/07/19 579,998 579,998 569,998 578,998 164
2007/07/18 588,998 589,998 579,998 579,998 43
2007/07/17 583,998 592,998 581,998 592,998 47
2007/07/13 579,998 594,998 579,998 593,998 101
2007/07/12 581,998 581,998 579,998 580,998 45
2007/07/11 598,998 598,998 582,998 588,998 74
2007/07/10 587,998 589,998 582,998 589,998 65
2007/07/09 600,998 600,998 590,998 590,998 31
2007/07/06 594,998 616,998 591,998 600,998 658
2007/07/05 588,998 590,998 583,998 588,998 158
2007/07/04 585,998 587,998 584,998 587,998 71
2007/07/03 579,998 584,998 579,998 584,998 98
2007/07/02 581,998 584,998 578,998 584,998 60
2007/06/29 579,998 581,998 576,998 581,998 82
2007/06/28 570,998 578,998 569,998 578,998 128
2007/06/27 569,998 576,998 561,998 573,998 198
2007/06/26 563,998 573,998 562,998 573,998 80
2007/06/25 565,998 573,998 552,998 573,998 215
2007/06/22 564,998 572,998 547,998 572,998 379
2007/06/21 565,998 568,998 564,998 567,998 81
2007/06/20 564,998 568,998 564,998 565,998 113
2007/06/19 565,998 571,998 564,998 565,998 129
2007/06/18 578,998 578,998 565,998 567,998 205
2007/06/15 572,998 574,998 569,998 574,998 136
2007/06/14 571,998 572,998 564,998 571,998 160
2007/06/13 579,998 579,998 572,998 572,998 54
2007/06/12 578,998 581,998 578,998 580,998 160
2007/06/11 574,998 583,998 572,998 578,998 306
2007/06/08 567,998 577,998 560,998 572,998 400
2007/06/07 575,998 579,998 569,998 572,998 369
2007/06/06 575,998 576,998 570,998 576,998 144
2007/06/05 577,998 577,998 574,998 577,998 81
2007/06/04 573,998 577,998 569,998 577,998 260
2007/06/01 570,998 571,998 568,998 570,998 158
2007/05/31 569,998 572,998 568,998 572,998 92
2007/05/30 569,998 573,998 567,998 568,998 178
2007/05/29 573,998 573,998 569,998 569,998 78
2007/05/28 568,998 573,998 566,998 573,998 121
2007/05/25 570,998 571,998 566,998 567,998 121
2007/05/24 574,998 575,998 571,998 572,998 94
2007/05/23 574,998 574,998 570,998 574,998 113
2007/05/22 572,998 574,998 568,998 574,998 81
2007/05/21 563,998 573,998 563,998 573,998 116
2007/05/18 571,998 573,998 564,998 572,998 209
2007/05/17 561,998 572,998 560,998 572,998 205
2007/05/16 564,998 565,998 561,998 565,998 113
2007/05/15 569,998 569,998 561,998 567,998 77
2007/05/14 564,998 569,998 563,998 569,998 83
2007/05/11 561,998 565,998 560,998 565,998 61
2007/05/10 569,998 570,998 563,998 566,998 89
2007/05/09 567,998 573,998 566,998 569,998 222
2007/05/08 561,998 567,998 557,998 566,998 292
2007/05/07 544,998 555,998 544,998 555,998 193
2007/05/02 544,998 546,998 541,998 543,998 87
2007/05/01 543,998 544,998 541,998 542,998 58
2007/04/27 545,998 549,998 544,998 544,998 83
2007/04/26 544,998 550,998 542,998 545,998 118
2007/04/25 547,998 552,998 547,998 548,998 111
2007/04/24 549,998 552,998 544,998 551,998 125
2007/04/23 553,998 554,998 547,998 549,998 76
2007/04/20 543,998 552,998 542,998 549,998 401
2007/04/19 535,998 545,998 534,998 544,998 132
2007/04/18 533,998 539,998 531,998 538,998 117
2007/04/17 533,998 537,998 533,998 534,998 89
2007/04/16 536,998 543,998 533,998 543,998 179
2007/04/13 539,998 541,998 529,998 536,998 248
2007/04/12 545,998 545,998 541,998 542,998 162
2007/04/11 551,998 552,998 545,998 547,998 133
2007/04/10 555,998 555,998 549,998 551,998 99
2007/04/09 552,998 555,998 546,998 555,998 148
2007/04/06 553,998 554,998 551,998 553,998 83
2007/04/05 557,998 558,998 551,998 553,998 115
2007/04/04 564,998 566,998 557,998 562,998 117
2007/04/03 569,998 571,998 567,998 567,998 181
2007/04/02 569,998 573,998 565,998 573,998 272
2007/03/30 548,998 563,998 547,998 563,998 278
2007/03/29 554,998 554,998 543,998 548,998 226
2007/03/28 566,998 566,998 556,998 558,998 288
2007/03/27 562,998 569,998 560,998 567,998 315
2007/03/26 593,998 595,998 591,998 593,998 563
2007/03/23 584,998 594,998 584,998 593,998 436
2007/03/22 582,998 588,998 579,998 586,998 487
2007/03/20 585,998 593,998 581,998 582,998 328
2007/03/19 586,998 587,998 581,998 587,998 201
2007/03/16 585,998 587,998 579,998 587,998 213
2007/03/15 584,998 591,998 582,998 588,998 213
2007/03/14 579,998 586,998 575,998 586,998 199
2007/03/13 596,998 597,998 589,998 593,998 179
2007/03/12 592,998 597,998 587,998 597,998 248
2007/03/09 572,998 595,998 571,998 584,998 297
2007/03/08 567,998 569,998 557,998 568,998 130
2007/03/07 576,998 584,998 551,998 569,998 305
2007/03/06 532,998 568,998 532,998 568,998 447
2007/03/05 550,998 550,998 530,998 530,998 366
2007/03/02 557,998 560,998 549,998 556,998 320
2007/03/01 587,998 587,998 549,998 563,998 445
2007/02/28 549,998 598,998 545,998 587,998 664
2007/02/27 620,997 621,998 583,998 609,998 550
2007/02/26 599,998 625,998 599,998 619,998 578
2007/02/23 579,998 607,998 578,998 598,998 604
2007/02/22 549,998 579,998 549,998 572,998 907
2007/02/21 539,998 548,998 539,998 547,998 338
2007/02/20 534,998 542,998 534,998 538,998 297
2007/02/19 531,998 538,998 531,998 537,998 191
2007/02/16 524,998 537,998 520,998 529,998 320
2007/02/15 546,998 546,998 509,998 531,998 980
2007/02/14 537,998 547,998 534,998 547,998 495
2007/02/13 529,998 535,998 529,998 531,998 512
2007/02/09 523,998 528,998 522,998 528,998 306
2007/02/08 518,998 526,998 515,998 524,998 372
2007/02/07 519,998 522,998 517,998 518,998 248
2007/02/06 526,998 526,998 518,998 519,998 245
2007/02/05 522,998 528,998 517,998 522,998 526
2007/02/02 518,998 529,998 517,998 523,998 776
2007/02/01 501,998 520,998 500,998 514,998 811
2007/01/31 492,998 499,998 489,998 499,998 667
2007/01/30 488,998 492,998 486,998 492,998 225
2007/01/29 486,998 490,998 486,998 486,998 171
2007/01/26 484,998 487,998 484,998 486,998 416
2007/01/25 496,998 496,998 485,998 487,998 399
2007/01/24 486,998 496,998 486,998 493,998 497
2007/01/23 486,998 487,998 484,998 486,998 294
2007/01/22 486,998 487,998 484,998 486,998 279
2007/01/19 483,998 485,998 482,998 484,998 359
2007/01/18 484,998 484,998 482,998 482,998 131
2007/01/17 481,998 484,998 481,998 484,998 204
2007/01/16 480,998 483,998 480,998 483,998 144
2007/01/15 482,998 482,998 479,998 482,998 74
2007/01/12 480,998 484,998 479,998 481,998 348
2007/01/11 480,998 482,998 480,998 482,998 173
2007/01/10 480,998 484,998 479,998 481,998 406
2007/01/09 479,998 480,998 477,998 480,998 89
2007/01/05 477,998 481,998 473,998 479,998 171
2007/01/04 470,998 480,998 469,998 480,998 104

このページの先頭へ