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
2010/12/30 267,599 267,599 264,499 265,099 59
2010/12/29 263,199 266,999 263,199 264,099 96
2010/12/28 266,999 269,899 263,999 263,999 147
2010/12/27 261,999 268,499 261,999 264,199 110
2010/12/24 260,099 263,999 259,999 263,999 211
2010/12/22 256,599 258,499 255,999 258,499 90
2010/12/21 252,799 256,399 250,099 253,199 95
2010/12/20 252,199 252,999 248,199 248,699 244
2010/12/17 260,299 264,499 257,199 257,199 112
2010/12/16 267,999 268,499 255,999 265,299 183
2010/12/15 267,999 268,999 264,399 267,999 116
2010/12/14 259,999 261,999 259,299 261,099 99
2010/12/13 256,599 259,899 256,599 259,299 171
2010/12/10 259,899 259,899 255,799 257,799 97
2010/12/09 253,699 258,999 253,699 258,999 231
2010/12/08 254,999 256,499 254,999 255,999 145
2010/12/07 255,999 256,399 254,799 254,999 53
2010/12/06 255,799 256,399 254,499 256,399 96
2010/12/03 251,799 255,599 251,799 254,699 88
2010/12/02 254,999 256,999 251,299 253,899 262
2010/12/01 244,299 252,999 244,299 249,999 433
2010/11/30 243,899 244,799 241,699 244,299 343
2010/11/29 238,599 242,999 238,099 240,199 229
2010/11/26 234,899 239,899 234,099 239,799 340
2010/11/25 230,999 234,799 230,599 234,299 198
2010/11/24 226,299 231,799 226,199 229,399 223
2010/11/22 230,799 230,999 225,299 227,299 562
2010/11/19 235,099 236,799 229,999 231,199 367
2010/11/18 231,499 234,699 230,999 234,499 253
2010/11/17 236,099 237,399 229,599 232,299 504
2010/11/16 233,999 239,999 232,699 237,899 484
2010/11/15 252,799 253,999 252,199 253,999 35
2010/11/12 250,399 254,299 250,399 252,899 39
2010/11/11 252,599 252,599 250,099 251,999 52
2010/11/10 254,099 254,099 251,099 252,699 30
2010/11/09 252,899 254,699 250,999 250,999 55
2010/11/08 254,999 254,999 252,099 254,899 59
2010/11/05 254,999 255,899 250,299 255,899 117
2010/11/04 256,399 259,399 254,999 254,999 67
2010/11/02 256,399 256,399 252,499 256,399 55
2010/11/01 252,899 256,499 251,999 256,399 156
2010/10/29 246,999 250,499 246,499 249,299 49
2010/10/28 249,199 249,199 246,999 246,999 128
2010/10/27 243,399 246,899 242,899 246,399 93
2010/10/26 238,499 244,999 234,999 241,599 89
2010/10/25 240,999 241,499 235,999 238,599 74
2010/10/22 234,499 242,499 234,499 240,599 141
2010/10/21 226,599 233,199 226,599 232,299 124
2010/10/20 226,899 226,899 222,299 226,599 188
2010/10/19 226,999 228,999 225,999 228,399 171
2010/10/18 237,999 237,999 231,399 231,999 167
2010/10/15 238,599 239,999 235,199 237,999 266
2010/10/14 239,999 241,599 238,099 240,899 169
2010/10/13 242,099 242,699 240,099 241,999 131
2010/10/12 245,999 246,899 241,999 243,999 59
2010/10/08 251,599 251,599 246,299 246,499 71
2010/10/07 249,999 251,799 248,999 251,799 31
2010/10/06 250,999 253,499 241,299 252,599 417
2010/10/05 249,999 249,999 238,999 249,999 132
2010/10/04 250,599 251,199 249,999 250,099 114
2010/10/01 249,499 251,199 249,099 250,599 57
2010/09/30 252,999 253,699 249,399 249,499 75
2010/09/29 251,699 252,799 248,099 252,499 250
2010/09/28 250,999 252,999 250,999 252,499 204
2010/09/27 265,799 265,899 262,499 264,299 230
2010/09/24 267,999 267,999 264,299 265,599 157
2010/09/22 262,999 264,999 262,499 264,799 95
2010/09/21 262,699 265,999 262,099 262,999 138
2010/09/17 259,299 261,999 259,099 261,999 310
2010/09/16 261,499 261,999 255,999 259,399 154
2010/09/15 255,299 259,999 255,299 259,999 166
2010/09/14 256,099 256,099 255,499 255,499 84
2010/09/13 253,699 256,099 252,999 255,999 106
2010/09/10 249,999 254,099 248,999 253,599 268
2010/09/09 250,999 252,899 250,999 250,999 75
2010/09/08 250,899 253,999 250,899 250,899 99
2010/09/07 251,599 253,899 249,999 252,999 114
2010/09/06 250,999 253,499 248,999 250,999 110
2010/09/03 253,599 253,999 250,999 251,099 126
2010/09/02 254,999 254,999 253,299 253,999 261
2010/09/01 253,999 254,099 251,799 253,999 150
2010/08/31 252,099 254,499 252,099 252,799 170
2010/08/30 245,899 254,499 244,999 251,999 245
2010/08/27 237,699 244,699 236,999 244,499 310
2010/08/26 239,399 239,399 236,499 237,699 59
2010/08/25 235,999 239,999 235,999 236,599 114
2010/08/24 234,999 241,999 234,999 239,099 148
2010/08/23 230,999 234,899 230,999 234,799 66
2010/08/20 230,699 232,499 229,499 230,699 66
2010/08/19 227,399 232,799 227,399 230,999 62
2010/08/18 228,999 229,999 228,499 228,499 56
2010/08/17 228,499 228,999 225,599 228,999 68
2010/08/16 229,499 229,599 224,999 228,999 53
2010/08/13 225,999 229,299 224,099 229,299 99
2010/08/12 220,999 223,899 220,299 222,999 134
2010/08/11 229,399 229,399 224,099 224,999 115
2010/08/10 225,799 225,999 224,999 225,099 58
2010/08/09 223,999 226,999 223,499 225,699 103
2010/08/06 221,999 223,999 221,399 223,999 36
2010/08/05 219,199 221,999 219,199 221,999 67
2010/08/04 219,499 220,999 217,899 219,099 66
2010/08/03 220,999 222,099 218,299 219,499 84
2010/08/02 219,999 220,999 216,199 220,999 99
2010/07/30 218,499 219,899 213,999 219,699 126
2010/07/29 220,499 223,899 219,999 219,999 115
2010/07/28 219,999 223,899 219,999 221,199 183
2010/07/27 223,599 224,399 209,999 219,999 216
2010/07/26 224,999 227,999 219,999 222,099 356
2010/07/23 218,799 223,999 218,199 221,999 210
2010/07/22 218,599 218,899 216,699 218,899 63
2010/07/21 212,999 216,399 212,999 215,999 64
2010/07/20 208,699 214,599 208,699 212,899 108
2010/07/16 206,199 208,699 204,999 208,699 91
2010/07/15 203,899 207,999 202,999 207,999 237
2010/07/14 203,899 203,999 202,999 203,499 95
2010/07/13 202,999 203,999 202,499 203,899 84
2010/07/12 202,599 202,599 201,299 201,399 35
2010/07/09 200,199 201,899 200,199 201,199 15
2010/07/08 200,099 202,299 200,099 201,499 33
2010/07/07 199,499 200,999 198,999 200,099 80
2010/07/06 199,899 200,999 198,099 199,499 85
2010/07/05 199,999 199,999 198,699 199,799 65
2010/07/02 199,999 200,099 199,899 199,999 41
2010/07/01 197,999 203,999 193,199 199,999 210
2010/06/30 197,999 197,999 192,999 194,999 90
2010/06/29 198,699 199,099 197,999 197,999 18
2010/06/28 199,899 199,999 197,499 198,699 37
2010/06/25 202,099 202,099 199,699 199,899 60
2010/06/24 204,899 204,999 202,099 203,999 103
2010/06/23 199,599 204,299 197,499 204,299 146
2010/06/22 200,599 200,599 198,199 199,099 86
2010/06/21 196,899 199,899 194,999 199,599 102
2010/06/18 194,799 194,799 192,599 193,999 48
2010/06/17 194,499 194,999 193,999 194,899 66
2010/06/16 192,899 194,599 191,099 194,499 55
2010/06/15 194,299 194,999 191,099 191,099 47
2010/06/14 194,799 195,999 194,299 194,299 35
2010/06/11 192,599 194,799 192,499 194,799 77
2010/06/10 189,999 190,999 188,999 190,999 29
2010/06/09 191,499 191,799 187,799 188,999 126
2010/06/08 189,999 191,999 189,699 191,499 130
2010/06/07 194,999 195,999 190,999 193,399 232
2010/06/04 199,299 199,899 198,599 198,599 86
2010/06/03 199,499 199,799 198,499 198,499 157
2010/06/02 197,999 198,499 197,499 198,499 26
2010/06/01 198,799 198,899 197,099 197,999 146
2010/05/31 196,799 199,499 195,299 195,899 131
2010/05/28 198,499 198,799 193,699 196,099 162
2010/05/27 190,999 194,999 190,999 192,399 55
2010/05/26 194,099 195,899 190,499 193,999 192
2010/05/25 199,799 199,799 193,099 193,999 320
2010/05/24 200,699 201,999 196,599 199,799 156
2010/05/21 199,899 200,799 198,399 200,499 180
2010/05/20 209,299 209,299 204,099 204,899 108
2010/05/19 202,499 204,999 200,099 204,399 253
2010/05/18 207,099 214,399 202,999 202,999 682
2010/05/17 201,999 203,999 200,099 202,499 230
2010/05/14 199,799 202,999 198,999 202,599 159
2010/05/13 196,099 199,899 193,099 199,899 170
2010/05/12 190,299 197,499 190,299 192,099 145
2010/05/11 195,099 199,999 190,299 190,299 169
2010/05/10 192,399 196,899 190,399 193,499 126
2010/05/07 188,999 194,799 183,099 192,399 606
2010/05/06 190,499 199,999 189,999 196,499 331
2010/04/30 196,799 204,299 196,799 201,999 463
2010/04/28 179,999 192,499 179,999 188,799 484
2010/04/27 178,899 179,499 177,399 178,999 235
2010/04/26 178,899 179,499 170,899 179,499 307
2010/04/23 179,199 179,299 175,699 178,799 210
2010/04/22 178,699 180,199 178,699 179,199 572
2010/04/21 177,499 178,699 175,299 176,799 154
2010/04/20 159,599 181,799 159,599 178,699 491
2010/04/19 159,999 160,999 157,999 159,099 116
2010/04/16 158,999 159,699 157,999 159,699 140
2010/04/15 156,999 157,199 156,099 157,099 173
2010/04/14 150,299 156,999 150,299 156,799 133
2010/04/13 149,499 150,199 148,899 149,999 110
2010/04/12 148,199 150,499 148,199 149,299 171
2010/04/09 146,299 148,299 145,699 147,199 114
2010/04/08 145,499 147,499 145,499 146,599 116
2010/04/07 147,399 147,999 145,999 147,399 121
2010/04/06 144,999 147,499 144,899 147,399 188
2010/04/05 142,799 144,699 142,699 144,499 249
2010/04/02 142,199 142,799 141,699 142,499 153
2010/04/01 141,599 142,199 140,599 141,699 134
2010/03/31 142,899 142,899 141,499 142,199 252
2010/03/30 144,399 144,499 142,899 142,899 192
2010/03/29 144,399 144,499 141,199 143,999 348
2010/03/26 150,399 150,999 149,799 150,199 425
2010/03/25 150,399 150,999 149,399 149,599 325
2010/03/24 149,799 150,299 148,299 149,599 337
2010/03/23 148,599 149,799 148,299 149,199 315
2010/03/19 148,399 148,399 147,999 147,999 159
2010/03/18 147,199 148,599 146,999 148,199 198
2010/03/17 147,999 148,899 147,099 147,099 343
2010/03/16 147,499 147,999 145,999 147,799 150
2010/03/15 145,599 147,499 145,599 147,499 161
2010/03/12 145,199 145,799 144,799 145,399 117
2010/03/11 143,499 144,999 143,499 144,899 67
2010/03/10 143,399 144,999 143,399 143,999 41
2010/03/09 145,099 146,799 142,999 142,999 271
2010/03/08 146,799 151,099 144,499 145,899 327
2010/03/05 145,999 145,999 144,999 145,699 143
2010/03/04 145,999 145,999 145,499 145,899 48
2010/03/03 144,999 145,999 144,599 145,499 161
2010/03/02 145,499 145,499 144,099 144,199 108
2010/03/01 145,499 146,999 145,199 145,499 228
2010/02/26 144,999 145,799 142,499 145,799 89
2010/02/25 144,999 146,199 144,799 144,799 170
2010/02/24 144,999 145,899 144,499 144,899 311
2010/02/23 143,099 144,799 143,099 144,499 61
2010/02/22 141,999 143,899 141,899 143,099 110
2010/02/19 140,999 142,199 140,999 142,099 61
2010/02/18 139,999 140,399 139,599 139,999 57
2010/02/17 138,699 140,899 138,699 140,499 75
2010/02/16 139,199 139,499 138,199 139,499 46
2010/02/15 139,499 139,499 137,999 137,999 36
2010/02/12 135,999 138,799 135,999 138,799 122
2010/02/10 135,299 136,699 135,299 136,699 64
2010/02/09 135,499 135,899 135,000 135,000 59
2010/02/08 135,999 136,499 135,000 135,899 126
2010/02/05 136,899 136,899 135,799 135,799 102
2010/02/04 136,999 137,899 136,999 137,099 61
2010/02/03 137,499 138,499 136,999 137,699 80
2010/02/02 135,999 137,899 135,999 136,099 171
2010/02/01 135,499 136,599 135,499 136,599 70
2010/01/29 135,999 135,999 135,199 135,299 40
2010/01/28 135,899 135,999 135,099 135,999 49
2010/01/27 135,999 135,999 135,000 135,000 76
2010/01/26 135,899 135,999 135,299 135,399 72
2010/01/25 135,499 136,499 135,000 135,000 148
2010/01/22 136,899 136,899 135,599 135,999 113
2010/01/21 135,899 136,899 135,899 136,099 113
2010/01/20 134,799 135,899 134,799 135,899 87
2010/01/19 134,599 135,000 134,299 134,599 126
2010/01/18 135,000 135,899 134,100 134,299 206
2010/01/15 134,899 135,999 134,599 134,599 154
2010/01/14 133,999 135,000 133,999 134,400 159
2010/01/13 134,499 134,499 133,899 133,999 168
2010/01/12 135,000 135,699 134,299 134,400 126
2010/01/08 134,899 134,899 134,400 134,499 101
2010/01/07 135,799 135,799 134,499 134,899 88
2010/01/06 136,499 136,499 135,000 135,699 121
2010/01/05 136,799 136,999 135,999 136,499 197
2010/01/04 136,099 137,099 134,100 136,799 62

このページの先頭へ