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
2011/12/30 190,899 192,499 190,799 191,999 53
2011/12/29 194,399 194,399 189,599 194,299 124
2011/12/28 190,199 194,499 189,599 193,999 109
2011/12/27 187,799 189,999 186,799 189,999 158
2011/12/26 184,999 187,799 183,999 187,299 429
2011/12/22 180,999 184,999 180,699 184,999 58
2011/12/21 180,999 182,299 180,599 180,999 101
2011/12/20 183,399 183,399 180,299 180,299 70
2011/12/19 181,599 183,499 180,499 180,699 56
2011/12/16 181,199 182,999 181,199 181,599 59
2011/12/15 181,699 183,499 181,199 181,199 63
2011/12/14 182,499 183,999 181,599 181,699 99
2011/12/13 183,499 184,499 183,399 183,499 46
2011/12/12 184,799 186,999 183,999 183,999 41
2011/12/09 186,999 189,999 181,499 184,299 152
2011/12/08 189,799 189,799 186,999 187,099 37
2011/12/07 189,899 189,899 185,599 189,799 58
2011/12/06 189,599 189,999 187,099 189,899 30
2011/12/05 186,999 188,799 186,999 187,799 28
2011/12/02 189,999 189,999 187,599 187,599 9
2011/12/01 187,299 189,999 184,899 189,999 57
2011/11/30 183,799 186,299 183,499 186,299 42
2011/11/29 179,999 183,999 179,799 183,999 96
2011/11/28 179,999 180,299 178,099 180,099 42
2011/11/25 180,199 180,799 178,599 180,399 70
2011/11/24 183,799 183,799 180,499 180,999 44
2011/11/22 181,399 183,999 180,199 183,799 168
2011/11/21 189,999 191,199 189,099 189,099 32
2011/11/18 190,499 191,099 188,599 191,099 60
2011/11/17 190,899 191,499 189,999 190,399 35
2011/11/16 194,399 194,399 190,599 190,699 43
2011/11/15 195,799 195,799 191,099 194,099 50
2011/11/14 193,499 195,799 193,499 195,799 70
2011/11/11 190,999 193,799 190,999 192,099 39
2011/11/10 192,399 192,399 190,999 191,199 60
2011/11/09 190,499 194,699 190,199 193,699 70
2011/11/08 194,599 194,799 190,099 190,099 66
2011/11/07 195,999 196,599 194,599 194,599 35
2011/11/04 192,999 196,599 192,999 195,999 113
2011/11/02 194,999 195,999 190,499 192,599 68
2011/11/01 195,999 197,099 194,999 196,799 62
2011/10/31 195,399 197,999 194,399 194,599 97
2011/10/28 189,399 194,399 189,399 194,399 103
2011/10/27 187,099 188,799 186,899 188,799 22
2011/10/26 186,199 187,099 186,199 186,899 39
2011/10/25 190,999 190,999 186,999 188,099 129
2011/10/24 184,399 188,799 183,799 186,999 83
2011/10/21 183,699 183,999 182,199 182,199 102
2011/10/20 187,499 187,499 183,499 184,599 77
2011/10/19 186,899 189,999 185,199 185,999 65
2011/10/18 187,899 190,299 186,099 186,699 76
2011/10/17 189,199 190,499 188,999 189,099 101
2011/10/14 190,199 190,999 187,999 187,999 76
2011/10/13 185,499 189,399 185,499 189,199 134
2011/10/12 185,299 188,999 185,199 185,199 66
2011/10/11 185,499 187,799 183,999 184,999 86
2011/10/07 184,899 184,999 178,599 182,099 160
2011/10/06 181,199 184,699 181,199 181,399 45
2011/10/05 184,099 185,299 179,999 180,099 217
2011/10/04 193,899 193,899 188,099 188,099 104
2011/10/03 198,999 198,999 191,499 194,499 114
2011/09/30 199,099 201,899 198,299 198,999 126
2011/09/29 200,999 200,999 197,099 199,899 78
2011/09/28 195,199 200,999 195,199 199,699 344
2011/09/27 212,999 214,999 211,799 211,999 264
2011/09/26 215,999 217,499 209,999 211,799 201
2011/09/22 218,599 218,599 215,699 216,999 99
2011/09/21 217,899 218,999 217,299 218,599 43
2011/09/20 220,999 220,999 217,099 217,899 135
2011/09/16 217,699 220,999 217,699 220,999 139
2011/09/15 221,099 221,299 217,099 217,099 129
2011/09/14 223,399 224,999 220,499 220,999 95
2011/09/13 224,399 226,499 222,999 223,399 46
2011/09/12 224,699 225,199 224,299 224,399 45
2011/09/09 223,299 226,899 223,199 226,899 102
2011/09/08 224,799 224,899 224,099 224,899 45
2011/09/07 223,299 226,999 222,599 222,599 86
2011/09/06 224,199 226,899 222,999 222,999 64
2011/09/05 225,499 226,299 223,999 224,499 78
2011/09/02 228,499 229,399 226,599 226,999 46
2011/09/01 225,999 232,199 224,999 228,899 105
2011/08/31 223,299 226,699 223,199 226,699 53
2011/08/30 225,999 227,999 222,799 222,799 130
2011/08/29 222,899 226,999 222,899 223,499 73
2011/08/26 224,999 226,999 221,099 221,799 52
2011/08/25 231,799 231,799 224,999 224,999 75
2011/08/24 229,799 231,499 229,799 231,299 5
2011/08/23 232,499 232,499 228,599 230,999 23
2011/08/22 229,099 232,999 228,999 232,599 55
2011/08/19 233,999 233,999 230,999 230,999 64
2011/08/18 234,999 235,899 234,799 235,499 21
2011/08/17 234,499 235,199 234,299 235,199 22
2011/08/16 232,999 234,499 230,399 234,499 18
2011/08/15 227,899 237,899 226,499 232,899 34
2011/08/12 229,899 229,899 223,999 227,899 24
2011/08/11 221,599 224,999 219,999 224,899 29
2011/08/10 229,999 229,999 225,999 225,999 47
2011/08/09 214,999 221,799 209,999 219,999 114
2011/08/08 230,599 232,599 223,499 223,599 71
2011/08/05 237,999 237,999 230,899 230,899 151
2011/08/04 239,099 241,399 239,099 239,299 30
2011/08/03 241,299 241,299 235,599 241,199 53
2011/08/02 240,999 242,399 239,499 242,299 72
2011/08/01 239,399 242,499 237,899 239,399 21
2011/07/29 234,999 238,999 234,999 238,999 71
2011/07/28 239,999 239,999 231,499 231,499 165
2011/07/27 240,199 240,999 238,999 239,399 116
2011/07/26 240,999 242,999 240,199 240,199 42
2011/07/25 240,199 241,699 239,999 240,499 127
2011/07/22 247,199 247,199 239,999 239,999 416
2011/07/21 247,599 247,799 246,999 247,799 12
2011/07/20 248,099 248,499 246,199 247,699 46
2011/07/19 249,999 249,999 247,999 248,099 13
2011/07/15 249,799 249,799 246,999 247,399 44
2011/07/14 248,999 249,799 247,299 249,799 26
2011/07/13 246,799 249,999 245,599 249,599 20
2011/07/12 250,599 250,699 244,199 246,999 82
2011/07/11 252,499 252,499 250,499 250,499 35
2011/07/08 254,299 254,299 252,099 252,299 18
2011/07/07 251,299 252,999 251,199 251,199 26
2011/07/06 254,499 254,499 250,599 251,299 47
2011/07/05 250,999 255,699 250,999 255,699 22
2011/07/04 253,499 254,499 253,299 254,399 34
2011/07/01 252,899 253,499 251,699 253,499 88
2011/06/30 251,999 252,999 251,499 252,999 50
2011/06/29 246,999 251,999 246,999 251,999 93
2011/06/28 252,999 252,999 247,499 247,499 35
2011/06/27 253,099 253,599 249,599 249,999 69
2011/06/24 255,999 255,999 254,099 254,499 27
2011/06/23 254,699 257,999 254,099 254,999 36
2011/06/22 253,899 254,699 250,099 254,699 115
2011/06/21 249,799 249,999 248,999 249,999 41
2011/06/20 245,199 248,899 245,199 248,799 46
2011/06/17 241,599 246,999 241,599 244,799 121
2011/06/16 243,099 244,999 241,499 241,499 44
2011/06/15 242,599 243,199 242,199 242,199 33
2011/06/14 245,399 245,999 242,199 242,199 36
2011/06/13 244,999 244,999 242,099 244,499 18
2011/06/10 245,899 246,499 241,899 246,499 90
2011/06/09 246,099 249,699 245,899 245,999 58
2011/06/08 249,499 249,999 245,999 249,999 65
2011/06/07 252,199 252,299 248,799 249,499 88
2011/06/06 252,099 254,499 251,999 254,499 52
2011/06/03 251,499 253,999 251,499 253,999 8
2011/06/02 253,999 253,999 251,499 251,499 32
2011/06/01 254,299 254,299 252,999 252,999 17
2011/05/31 252,999 254,599 252,699 254,299 37
2011/05/30 250,999 252,899 250,999 252,799 19
2011/05/27 250,599 251,299 250,199 250,699 32
2011/05/26 250,399 252,499 250,399 250,499 30
2011/05/25 255,699 255,699 250,399 250,399 49
2011/05/24 255,999 255,999 249,999 254,499 106
2011/05/23 254,999 255,599 253,999 255,499 15
2011/05/20 255,299 255,999 253,999 253,999 45
2011/05/19 254,199 259,599 254,199 255,299 42
2011/05/18 253,999 257,199 253,699 253,999 30
2011/05/17 256,099 261,499 250,499 253,699 126
2011/05/16 256,599 261,699 254,599 255,999 103
2011/05/13 268,599 268,599 255,499 256,599 103
2011/05/12 269,999 269,999 268,599 268,599 45
2011/05/11 272,099 272,999 269,499 270,099 63
2011/05/10 276,699 278,399 271,799 271,799 48
2011/05/09 281,099 284,599 276,099 278,999 33
2011/05/06 281,999 281,999 280,999 280,999 36
2011/05/02 286,999 289,799 280,199 280,499 96
2011/04/28 289,899 292,099 289,899 289,999 75
2011/04/27 284,999 289,899 284,999 289,899 62
2011/04/26 284,099 288,799 284,099 288,799 55
2011/04/25 284,999 288,499 282,199 287,999 73
2011/04/22 284,299 285,499 284,299 285,499 63
2011/04/21 285,899 287,999 283,899 286,999 79
2011/04/20 279,899 285,999 279,499 285,899 75
2011/04/19 278,299 284,899 269,999 284,899 102
2011/04/18 274,799 280,999 267,499 280,999 214
2011/04/15 277,299 277,999 268,899 269,999 440
2011/04/14 275,099 288,899 274,999 288,899 1,107
2011/04/13 261,999 267,999 261,999 267,599 268
2011/04/12 261,999 262,399 260,799 262,399 98
2011/04/11 257,999 264,999 256,999 264,999 184
2011/04/08 259,899 259,899 255,999 257,999 58
2011/04/07 252,099 259,499 252,099 258,999 258
2011/04/06 250,199 252,799 249,499 251,999 269
2011/04/05 250,199 250,999 249,999 250,199 125
2011/04/04 251,999 252,499 250,099 250,899 60
2011/04/01 247,999 252,999 243,599 252,999 148
2011/03/31 245,999 248,799 242,999 248,799 76
2011/03/30 242,999 244,999 241,099 243,499 73
2011/03/29 242,799 245,999 233,999 245,099 224
2011/03/28 257,999 258,999 252,999 257,999 206
2011/03/25 259,899 260,999 256,499 259,899 208
2011/03/24 255,999 260,899 255,099 259,099 148
2011/03/23 256,199 264,999 254,999 260,999 407
2011/03/22 237,399 244,999 235,299 244,099 175
2011/03/18 219,999 229,999 219,999 227,399 126
2011/03/17 205,999 218,799 192,999 217,499 161
2011/03/16 206,999 227,699 206,999 211,799 371
2011/03/15 219,999 219,999 176,099 204,799 420
2011/03/14 211,699 237,199 211,699 226,099 498
2011/03/11 264,999 265,899 261,699 261,699 129
2011/03/10 266,499 266,999 264,999 265,299 53
2011/03/09 266,999 269,599 266,099 266,199 106
2011/03/08 268,999 268,999 266,999 266,999 57
2011/03/07 270,999 270,999 267,299 267,299 101
2011/03/04 269,999 272,999 267,599 270,999 115
2011/03/03 270,699 271,599 267,399 269,999 81
2011/03/02 271,799 271,899 267,099 270,799 131
2011/03/01 268,399 271,999 267,899 271,799 90
2011/02/28 269,999 269,999 265,999 268,799 99
2011/02/25 263,499 267,499 262,499 267,499 135
2011/02/24 259,799 264,599 259,299 262,499 102
2011/02/23 259,899 261,199 259,299 260,099 49
2011/02/22 261,799 261,799 258,999 259,899 85
2011/02/21 259,799 261,099 257,999 260,899 36
2011/02/18 259,399 259,399 256,499 257,599 64
2011/02/17 255,499 256,499 254,399 255,799 33
2011/02/16 251,999 254,999 248,999 254,999 82
2011/02/15 252,899 252,899 249,499 249,899 94
2011/02/14 257,999 257,999 252,999 253,199 67
2011/02/10 260,999 260,999 257,999 257,999 17
2011/02/09 260,999 261,999 258,499 259,899 62
2011/02/08 262,599 262,999 259,999 260,899 41
2011/02/07 263,699 263,699 260,399 261,499 41
2011/02/04 260,399 263,999 260,399 262,799 45
2011/02/03 261,499 264,699 260,799 262,199 58
2011/02/02 264,799 264,799 261,399 261,499 27
2011/02/01 264,599 264,599 260,499 262,299 26
2011/01/31 258,499 259,899 255,999 259,899 51
2011/01/28 260,999 262,199 257,299 258,499 102
2011/01/27 261,399 262,399 260,499 262,199 81
2011/01/26 266,699 266,699 261,099 261,099 26
2011/01/25 263,699 264,999 263,699 264,999 16
2011/01/24 257,999 263,999 254,999 263,699 182
2011/01/21 264,999 267,599 260,099 260,099 90
2011/01/20 260,699 267,799 260,699 264,999 58
2011/01/19 258,799 265,099 256,499 265,099 100
2011/01/18 267,199 267,399 260,799 261,499 83
2011/01/17 274,499 276,999 265,999 269,699 88
2011/01/14 277,899 277,899 270,999 270,999 71
2011/01/13 279,499 279,499 272,499 276,999 62
2011/01/12 272,499 278,999 272,399 276,999 102
2011/01/11 269,999 272,499 269,899 272,499 47
2011/01/07 274,999 274,999 267,999 269,899 153
2011/01/06 274,899 274,999 269,999 274,999 263
2011/01/05 271,799 273,499 268,499 273,499 162
2011/01/04 267,499 272,899 266,899 268,199 129

このページの先頭へ