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 |