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 |
---|---|---|---|---|---|
2009/12/30 | 133,299 | 135,499 | 133,299 | 135,499 | 169 |
2009/12/29 | 132,799 | 133,399 | 132,799 | 133,299 | 142 |
2009/12/28 | 133,099 | 133,399 | 132,600 | 133,399 | 182 |
2009/12/25 | 133,200 | 133,399 | 132,499 | 133,299 | 125 |
2009/12/24 | 135,199 | 135,199 | 132,300 | 133,399 | 171 |
2009/12/22 | 135,299 | 135,399 | 133,500 | 135,000 | 137 |
2009/12/21 | 135,999 | 136,499 | 135,399 | 135,399 | 59 |
2009/12/18 | 135,999 | 136,099 | 135,599 | 135,899 | 96 |
2009/12/17 | 137,099 | 137,099 | 136,599 | 136,799 | 86 |
2009/12/16 | 138,099 | 138,099 | 136,199 | 136,599 | 56 |
2009/12/15 | 135,799 | 136,999 | 135,599 | 135,999 | 132 |
2009/12/14 | 135,999 | 136,299 | 135,799 | 135,799 | 197 |
2009/12/11 | 138,399 | 138,399 | 135,999 | 135,999 | 59 |
2009/12/10 | 139,999 | 141,999 | 138,499 | 138,499 | 18 |
2009/12/09 | 141,399 | 142,599 | 140,199 | 140,999 | 54 |
2009/12/08 | 144,499 | 144,499 | 141,299 | 141,499 | 36 |
2009/12/07 | 146,099 | 147,799 | 144,199 | 145,899 | 118 |
2009/12/04 | 143,999 | 146,199 | 143,899 | 144,199 | 61 |
2009/12/03 | 141,899 | 143,899 | 141,799 | 143,899 | 24 |
2009/12/02 | 140,899 | 142,799 | 137,399 | 142,799 | 43 |
2009/12/01 | 133,999 | 138,999 | 132,099 | 138,899 | 100 |
2009/11/30 | 129,000 | 133,999 | 129,000 | 133,299 | 91 |
2009/11/27 | 133,899 | 133,999 | 129,799 | 129,900 | 160 |
2009/11/26 | 138,499 | 138,499 | 136,199 | 136,299 | 83 |
2009/11/25 | 142,999 | 142,999 | 139,099 | 139,099 | 22 |
2009/11/24 | 146,899 | 146,899 | 140,999 | 141,499 | 28 |
2009/11/20 | 137,999 | 142,999 | 137,999 | 142,899 | 91 |
2009/11/19 | 136,999 | 138,999 | 131,899 | 135,999 | 123 |
2009/11/18 | 142,599 | 143,199 | 138,299 | 138,299 | 64 |
2009/11/17 | 150,099 | 150,499 | 140,499 | 141,699 | 183 |
2009/11/16 | 154,799 | 154,799 | 150,999 | 151,099 | 73 |
2009/11/13 | 152,599 | 154,999 | 152,299 | 152,399 | 54 |
2009/11/12 | 154,099 | 154,199 | 153,099 | 153,099 | 223 |
2009/11/11 | 153,899 | 153,999 | 152,799 | 153,999 | 48 |
2009/11/10 | 153,099 | 154,899 | 153,099 | 153,899 | 27 |
2009/11/09 | 153,799 | 155,099 | 152,999 | 153,599 | 55 |
2009/11/06 | 154,499 | 154,999 | 153,399 | 153,399 | 25 |
2009/11/05 | 155,999 | 155,999 | 154,099 | 154,999 | 20 |
2009/11/04 | 156,999 | 158,899 | 153,999 | 154,299 | 62 |
2009/11/02 | 155,899 | 158,999 | 155,899 | 158,799 | 29 |
2009/10/30 | 156,399 | 158,899 | 154,999 | 158,899 | 58 |
2009/10/29 | 153,999 | 153,999 | 150,199 | 150,399 | 89 |
2009/10/28 | 155,499 | 155,899 | 152,599 | 153,299 | 20 |
2009/10/27 | 155,299 | 156,899 | 150,999 | 155,399 | 59 |
2009/10/26 | 155,699 | 156,999 | 155,399 | 156,899 | 22 |
2009/10/23 | 156,899 | 157,299 | 155,499 | 156,899 | 60 |
2009/10/22 | 156,999 | 156,999 | 155,499 | 156,899 | 39 |
2009/10/21 | 157,499 | 157,999 | 156,999 | 157,099 | 33 |
2009/10/20 | 158,899 | 158,999 | 157,399 | 158,999 | 23 |
2009/10/19 | 159,999 | 159,999 | 155,999 | 159,499 | 52 |
2009/10/16 | 159,599 | 159,599 | 157,199 | 157,199 | 49 |
2009/10/15 | 159,999 | 160,499 | 157,199 | 160,199 | 56 |
2009/10/14 | 160,999 | 160,999 | 158,699 | 159,099 | 41 |
2009/10/13 | 156,699 | 162,999 | 156,699 | 160,199 | 58 |
2009/10/09 | 155,999 | 155,999 | 154,099 | 154,999 | 27 |
2009/10/08 | 155,799 | 155,799 | 153,999 | 155,499 | 37 |
2009/10/07 | 154,899 | 156,199 | 152,999 | 155,699 | 62 |
2009/10/06 | 153,899 | 155,299 | 152,199 | 154,999 | 35 |
2009/10/05 | 152,099 | 153,499 | 152,099 | 152,999 | 46 |
2009/10/02 | 155,199 | 155,199 | 151,999 | 154,999 | 56 |
2009/10/01 | 156,799 | 157,299 | 155,199 | 155,199 | 19 |
2009/09/30 | 156,999 | 157,499 | 154,999 | 156,799 | 30 |
2009/09/29 | 153,999 | 157,499 | 152,099 | 156,999 | 48 |
2009/09/28 | 157,499 | 157,499 | 154,099 | 154,899 | 96 |
2009/09/25 | 156,999 | 159,999 | 156,999 | 159,599 | 77 |
2009/09/24 | 162,099 | 165,599 | 161,999 | 164,899 | 147 |
2009/09/18 | 165,299 | 165,299 | 160,999 | 162,499 | 140 |
2009/09/17 | 166,999 | 167,299 | 165,799 | 165,799 | 70 |
2009/09/16 | 166,799 | 168,299 | 166,499 | 168,299 | 72 |
2009/09/15 | 166,199 | 166,999 | 164,999 | 166,999 | 72 |
2009/09/14 | 164,999 | 166,899 | 164,099 | 165,899 | 76 |
2009/09/11 | 166,499 | 166,999 | 165,799 | 166,499 | 121 |
2009/09/10 | 169,799 | 169,799 | 165,999 | 166,599 | 168 |
2009/09/09 | 166,699 | 166,999 | 164,999 | 166,999 | 38 |
2009/09/08 | 168,699 | 168,699 | 166,699 | 166,699 | 63 |
2009/09/07 | 168,199 | 169,999 | 168,199 | 168,799 | 97 |
2009/09/04 | 169,899 | 169,899 | 165,999 | 167,999 | 141 |
2009/09/03 | 171,499 | 171,499 | 168,199 | 170,899 | 140 |
2009/09/02 | 172,799 | 172,799 | 169,499 | 172,499 | 41 |
2009/09/01 | 169,999 | 170,999 | 168,599 | 170,099 | 109 |
2009/08/31 | 169,799 | 169,799 | 165,999 | 168,099 | 89 |
2009/08/28 | 164,999 | 165,999 | 164,399 | 165,999 | 78 |
2009/08/27 | 164,799 | 164,999 | 163,799 | 163,999 | 109 |
2009/08/26 | 163,299 | 167,499 | 163,299 | 163,999 | 96 |
2009/08/25 | 165,699 | 165,699 | 162,199 | 162,499 | 54 |
2009/08/24 | 164,999 | 165,799 | 162,999 | 165,799 | 39 |
2009/08/21 | 164,499 | 164,999 | 162,199 | 164,999 | 27 |
2009/08/20 | 165,099 | 165,099 | 162,099 | 164,499 | 23 |
2009/08/19 | 159,299 | 167,999 | 159,299 | 167,999 | 103 |
2009/08/18 | 159,999 | 160,499 | 159,199 | 160,499 | 33 |
2009/08/17 | 161,699 | 162,099 | 160,999 | 160,999 | 18 |
2009/08/14 | 159,999 | 162,599 | 159,099 | 162,499 | 60 |
2009/08/13 | 160,399 | 161,199 | 158,599 | 159,999 | 44 |
2009/08/12 | 159,999 | 160,799 | 159,999 | 160,399 | 34 |
2009/08/11 | 158,199 | 160,799 | 158,199 | 160,799 | 19 |
2009/08/10 | 161,999 | 161,999 | 158,699 | 158,999 | 57 |
2009/08/07 | 159,099 | 160,499 | 156,799 | 160,499 | 35 |
2009/08/06 | 159,999 | 161,899 | 157,999 | 158,599 | 91 |
2009/08/05 | 161,699 | 163,299 | 159,199 | 161,899 | 77 |
2009/08/04 | 159,899 | 165,199 | 158,499 | 161,999 | 163 |
2009/08/03 | 158,999 | 160,499 | 156,999 | 157,199 | 73 |
2009/07/31 | 152,999 | 155,999 | 152,999 | 155,999 | 73 |
2009/07/30 | 154,499 | 155,999 | 152,399 | 152,699 | 57 |
2009/07/29 | 155,799 | 155,999 | 153,399 | 154,099 | 23 |
2009/07/28 | 152,499 | 153,999 | 151,499 | 152,799 | 112 |
2009/07/27 | 158,099 | 159,599 | 150,699 | 155,499 | 147 |
2009/07/24 | 156,999 | 159,499 | 156,999 | 157,199 | 86 |
2009/07/23 | 158,999 | 158,999 | 156,399 | 157,399 | 39 |
2009/07/22 | 155,299 | 158,999 | 154,999 | 158,999 | 37 |
2009/07/21 | 156,799 | 158,599 | 154,999 | 154,999 | 60 |
2009/07/17 | 156,799 | 156,799 | 152,999 | 153,799 | 160 |
2009/07/16 | 151,499 | 152,099 | 150,199 | 151,999 | 44 |
2009/07/15 | 151,899 | 152,199 | 147,199 | 147,499 | 259 |
2009/07/14 | 150,599 | 151,399 | 149,099 | 151,399 | 167 |
2009/07/13 | 151,999 | 152,999 | 148,799 | 148,799 | 79 |
2009/07/10 | 151,199 | 155,499 | 151,199 | 153,899 | 34 |
2009/07/09 | 151,999 | 152,099 | 150,299 | 150,999 | 138 |
2009/07/08 | 150,099 | 153,099 | 148,099 | 152,599 | 219 |
2009/07/07 | 162,999 | 162,999 | 154,999 | 154,999 | 218 |
2009/07/06 | 162,399 | 162,399 | 155,999 | 159,999 | 103 |
2009/07/03 | 165,999 | 168,599 | 159,999 | 163,699 | 189 |
2009/07/02 | 174,999 | 175,899 | 165,099 | 166,199 | 261 |
2009/07/01 | 170,199 | 173,999 | 169,699 | 173,999 | 76 |
2009/06/30 | 174,999 | 175,499 | 171,199 | 172,299 | 133 |
2009/06/29 | 176,999 | 178,999 | 172,499 | 172,499 | 219 |
2009/06/26 | 165,499 | 175,999 | 165,499 | 175,999 | 182 |
2009/06/25 | 166,999 | 166,999 | 162,499 | 166,699 | 79 |
2009/06/24 | 159,999 | 163,999 | 159,299 | 163,999 | 209 |
2009/06/23 | 162,999 | 164,999 | 155,499 | 162,499 | 397 |
2009/06/22 | 152,499 | 165,999 | 152,399 | 165,399 | 261 |
2009/06/19 | 150,099 | 152,399 | 148,099 | 148,299 | 503 |
2009/06/18 | 149,999 | 150,999 | 147,999 | 148,099 | 179 |
2009/06/17 | 149,999 | 153,599 | 147,299 | 148,199 | 127 |
2009/06/16 | 151,999 | 151,999 | 148,999 | 148,999 | 70 |
2009/06/15 | 152,499 | 159,899 | 151,999 | 153,999 | 157 |
2009/06/12 | 150,599 | 151,999 | 148,999 | 151,999 | 106 |
2009/06/11 | 149,499 | 151,799 | 145,099 | 146,599 | 76 |
2009/06/10 | 148,699 | 151,499 | 147,499 | 147,499 | 66 |
2009/06/09 | 143,999 | 149,399 | 143,999 | 148,399 | 154 |
2009/06/08 | 143,199 | 144,499 | 141,999 | 141,999 | 205 |
2009/06/05 | 139,999 | 144,899 | 139,999 | 144,899 | 128 |
2009/06/04 | 139,699 | 141,099 | 138,999 | 140,099 | 147 |
2009/06/03 | 141,799 | 142,499 | 139,599 | 139,999 | 109 |
2009/06/02 | 138,299 | 142,499 | 138,299 | 139,799 | 124 |
2009/06/01 | 140,999 | 141,499 | 131,599 | 136,299 | 247 |
2009/05/29 | 141,999 | 143,899 | 141,899 | 141,999 | 69 |
2009/05/28 | 142,999 | 143,899 | 141,899 | 141,899 | 77 |
2009/05/27 | 143,899 | 144,999 | 141,499 | 143,799 | 322 |
2009/05/26 | 148,999 | 149,099 | 142,999 | 143,499 | 276 |
2009/05/25 | 150,999 | 151,499 | 148,999 | 150,499 | 84 |
2009/05/22 | 150,899 | 151,699 | 148,999 | 148,999 | 97 |
2009/05/21 | 150,499 | 151,999 | 150,499 | 150,999 | 76 |
2009/05/20 | 147,199 | 152,999 | 146,999 | 151,099 | 342 |
2009/05/19 | 143,899 | 151,499 | 141,999 | 149,999 | 1,093 |
2009/05/18 | 152,899 | 152,899 | 152,899 | 152,899 | 45 |
2009/05/15 | 182,999 | 184,499 | 180,999 | 182,899 | 115 |
2009/05/14 | 183,599 | 185,199 | 182,199 | 182,599 | 112 |
2009/05/13 | 186,499 | 191,999 | 182,999 | 183,599 | 577 |
2009/05/12 | 185,999 | 185,999 | 182,299 | 183,499 | 449 |
2009/05/11 | 188,399 | 189,799 | 183,499 | 184,999 | 222 |
2009/05/08 | 187,999 | 187,999 | 183,999 | 185,999 | 121 |
2009/05/07 | 187,199 | 189,999 | 185,499 | 185,499 | 70 |
2009/05/01 | 183,999 | 185,999 | 179,999 | 185,999 | 36 |
2009/04/30 | 183,199 | 184,399 | 183,099 | 184,399 | 25 |
2009/04/28 | 181,499 | 181,499 | 178,499 | 180,199 | 10 |
2009/04/27 | 184,899 | 184,899 | 178,199 | 178,499 | 66 |
2009/04/24 | 186,899 | 186,899 | 184,999 | 185,399 | 27 |
2009/04/23 | 186,999 | 187,499 | 185,499 | 186,999 | 35 |
2009/04/22 | 187,199 | 187,199 | 184,999 | 184,999 | 85 |
2009/04/21 | 189,999 | 189,999 | 184,999 | 186,999 | 48 |
2009/04/20 | 197,099 | 197,099 | 189,999 | 189,999 | 58 |
2009/04/17 | 199,899 | 199,999 | 193,599 | 194,099 | 178 |
2009/04/16 | 196,599 | 199,999 | 196,599 | 199,899 | 71 |
2009/04/15 | 204,599 | 204,599 | 200,199 | 200,599 | 66 |
2009/04/14 | 200,999 | 209,999 | 197,999 | 200,599 | 112 |
2009/04/13 | 195,999 | 199,999 | 189,999 | 198,999 | 99 |
2009/04/10 | 201,299 | 214,999 | 195,999 | 195,999 | 126 |
2009/04/09 | 201,999 | 201,999 | 198,099 | 200,599 | 79 |
2009/04/08 | 189,999 | 198,999 | 189,399 | 195,999 | 106 |
2009/04/07 | 175,399 | 193,999 | 175,399 | 190,899 | 152 |
2009/04/06 | 180,499 | 185,899 | 173,999 | 174,499 | 111 |
2009/04/03 | 178,899 | 186,499 | 178,899 | 179,999 | 48 |
2009/04/02 | 181,999 | 182,499 | 176,699 | 181,899 | 72 |
2009/04/01 | 179,999 | 184,999 | 178,999 | 178,999 | 77 |
2009/03/31 | 183,999 | 184,999 | 181,999 | 182,999 | 115 |
2009/03/30 | 193,999 | 195,999 | 184,999 | 188,999 | 97 |
2009/03/27 | 182,499 | 189,499 | 181,499 | 188,999 | 390 |
2009/03/26 | 174,899 | 177,899 | 174,499 | 176,499 | 65 |
2009/03/25 | 191,499 | 192,999 | 189,499 | 192,999 | 159 |
2009/03/24 | 190,499 | 191,999 | 188,499 | 188,499 | 129 |
2009/03/23 | 188,999 | 191,499 | 185,599 | 187,499 | 67 |
2009/03/19 | 179,899 | 182,999 | 178,999 | 182,999 | 247 |
2009/03/18 | 179,799 | 179,799 | 176,599 | 177,699 | 131 |
2009/03/17 | 169,999 | 173,999 | 169,999 | 173,599 | 54 |
2009/03/16 | 166,099 | 169,899 | 164,999 | 169,899 | 66 |
2009/03/13 | 169,999 | 169,999 | 163,399 | 163,399 | 93 |
2009/03/12 | 166,799 | 169,799 | 161,999 | 161,999 | 61 |
2009/03/11 | 169,799 | 170,999 | 167,499 | 169,799 | 163 |
2009/03/10 | 169,899 | 170,799 | 160,999 | 169,899 | 185 |
2009/03/09 | 166,999 | 169,999 | 166,999 | 169,999 | 57 |
2009/03/06 | 165,199 | 169,999 | 165,199 | 169,999 | 61 |
2009/03/05 | 166,899 | 171,799 | 166,899 | 168,999 | 25 |
2009/03/04 | 166,799 | 169,199 | 166,199 | 166,899 | 46 |
2009/03/03 | 164,999 | 169,899 | 159,999 | 169,799 | 79 |
2009/03/02 | 160,699 | 164,999 | 159,999 | 164,999 | 37 |
2009/02/27 | 157,999 | 163,999 | 157,199 | 162,699 | 103 |
2009/02/26 | 152,999 | 158,499 | 149,999 | 154,999 | 133 |
2009/02/25 | 145,599 | 152,999 | 141,999 | 149,999 | 50 |
2009/02/24 | 132,000 | 148,999 | 129,999 | 144,499 | 115 |
2009/02/23 | 146,999 | 146,999 | 132,000 | 132,000 | 169 |
2009/02/20 | 142,999 | 149,999 | 142,499 | 146,899 | 91 |
2009/02/19 | 147,599 | 151,999 | 142,999 | 146,999 | 76 |
2009/02/18 | 152,999 | 154,999 | 145,099 | 147,599 | 96 |
2009/02/17 | 158,999 | 158,999 | 153,999 | 154,999 | 36 |
2009/02/16 | 157,599 | 159,999 | 152,999 | 159,999 | 30 |
2009/02/13 | 157,599 | 159,799 | 157,499 | 157,499 | 31 |
2009/02/12 | 159,499 | 159,999 | 157,399 | 157,599 | 43 |
2009/02/10 | 159,899 | 160,199 | 155,399 | 159,499 | 232 |
2009/02/09 | 159,999 | 159,999 | 154,999 | 155,199 | 58 |
2009/02/06 | 148,699 | 152,999 | 148,699 | 149,399 | 42 |
2009/02/05 | 145,999 | 149,299 | 145,999 | 148,499 | 50 |
2009/02/04 | 146,999 | 154,499 | 145,099 | 147,999 | 90 |
2009/02/03 | 141,999 | 146,299 | 138,999 | 139,999 | 220 |
2009/02/02 | 150,999 | 158,499 | 144,999 | 144,999 | 85 |
2009/01/30 | 162,999 | 164,999 | 155,999 | 158,999 | 64 |
2009/01/29 | 164,899 | 164,999 | 160,199 | 160,399 | 28 |
2009/01/28 | 160,199 | 164,499 | 159,999 | 162,999 | 14 |
2009/01/27 | 155,099 | 162,999 | 155,099 | 159,999 | 24 |
2009/01/26 | 164,499 | 168,999 | 158,099 | 158,099 | 115 |
2009/01/23 | 153,799 | 169,499 | 153,799 | 160,099 | 78 |
2009/01/22 | 154,899 | 157,499 | 150,299 | 153,499 | 61 |
2009/01/21 | 145,999 | 153,999 | 145,999 | 148,799 | 27 |
2009/01/20 | 149,999 | 152,999 | 143,999 | 145,999 | 45 |
2009/01/19 | 146,999 | 159,499 | 144,999 | 144,999 | 48 |
2009/01/16 | 145,099 | 148,699 | 139,999 | 147,599 | 50 |
2009/01/15 | 147,299 | 150,299 | 143,099 | 143,499 | 78 |
2009/01/14 | 147,199 | 157,999 | 146,999 | 150,299 | 78 |
2009/01/13 | 164,999 | 164,999 | 146,999 | 162,199 | 50 |
2009/01/09 | 175,399 | 179,999 | 169,999 | 170,999 | 34 |
2009/01/08 | 181,099 | 187,999 | 174,999 | 174,999 | 60 |
2009/01/07 | 183,999 | 191,999 | 180,999 | 187,999 | 49 |
2009/01/06 | 192,599 | 192,599 | 175,499 | 186,999 | 71 |
2009/01/05 | 196,499 | 197,999 | 190,599 | 192,599 | 23 |