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 |