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
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

このページの先頭へ