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 |
---|---|---|---|---|---|
2012/12/28 | 23,850 | 23,940 | 23,470 | 23,880 | 12,703 |
2012/12/27 | 24,150 | 24,150 | 23,880 | 23,940 | 10,578 |
2012/12/26 | 23,980 | 24,270 | 23,900 | 24,180 | 13,393 |
2012/12/25 | 24,500 | 25,330 | 24,450 | 25,110 | 18,323 |
2012/12/21 | 24,270 | 24,440 | 24,240 | 24,440 | 9,639 |
2012/12/20 | 24,270 | 24,310 | 24,200 | 24,200 | 11,148 |
2012/12/19 | 24,140 | 24,340 | 24,140 | 24,300 | 18,717 |
2012/12/18 | 24,100 | 24,230 | 24,060 | 24,110 | 19,126 |
2012/12/17 | 24,000 | 24,040 | 23,950 | 24,010 | 6,072 |
2012/12/14 | 23,990 | 24,000 | 23,900 | 23,950 | 7,618 |
2012/12/13 | 23,800 | 23,970 | 23,750 | 23,970 | 6,183 |
2012/12/12 | 23,720 | 23,880 | 23,710 | 23,770 | 4,421 |
2012/12/11 | 23,990 | 23,990 | 23,700 | 23,720 | 7,988 |
2012/12/10 | 23,990 | 24,000 | 23,920 | 23,980 | 5,704 |
2012/12/07 | 24,000 | 24,000 | 23,950 | 24,000 | 3,282 |
2012/12/06 | 23,950 | 24,000 | 23,910 | 24,000 | 5,486 |
2012/12/05 | 23,990 | 24,050 | 23,920 | 24,000 | 5,076 |
2012/12/04 | 24,070 | 24,070 | 24,000 | 24,000 | 9,111 |
2012/12/03 | 24,080 | 24,090 | 23,990 | 24,000 | 7,280 |
2012/11/30 | 23,960 | 24,190 | 23,950 | 24,090 | 8,443 |
2012/11/29 | 23,970 | 23,990 | 23,860 | 23,970 | 5,918 |
2012/11/28 | 23,960 | 24,000 | 23,870 | 23,990 | 7,120 |
2012/11/27 | 23,960 | 24,030 | 23,900 | 23,980 | 7,124 |
2012/11/26 | 24,000 | 24,040 | 23,870 | 23,970 | 6,783 |
2012/11/22 | 24,000 | 24,090 | 23,940 | 23,980 | 7,981 |
2012/11/21 | 23,600 | 24,050 | 23,580 | 24,010 | 13,145 |
2012/11/20 | 23,430 | 23,580 | 23,420 | 23,570 | 7,784 |
2012/11/19 | 23,050 | 23,540 | 23,020 | 23,410 | 9,179 |
2012/11/16 | 22,850 | 23,100 | 22,800 | 23,070 | 7,372 |
2012/11/15 | 22,570 | 22,860 | 22,500 | 22,860 | 6,928 |
2012/11/14 | 22,100 | 22,590 | 22,060 | 22,590 | 4,753 |
2012/11/13 | 22,400 | 22,470 | 22,010 | 22,050 | 8,273 |
2012/11/12 | 22,590 | 22,590 | 22,400 | 22,400 | 4,217 |
2012/11/09 | 22,580 | 22,600 | 22,460 | 22,600 | 3,646 |
2012/11/08 | 22,600 | 22,600 | 22,450 | 22,590 | 5,647 |
2012/11/07 | 22,640 | 22,640 | 22,530 | 22,610 | 3,406 |
2012/11/06 | 22,660 | 22,700 | 22,520 | 22,540 | 5,528 |
2012/11/05 | 22,800 | 22,840 | 22,650 | 22,670 | 9,416 |
2012/11/02 | 22,800 | 22,800 | 22,710 | 22,800 | 5,519 |
2012/11/01 | 22,600 | 22,780 | 22,570 | 22,780 | 7,687 |
2012/10/31 | 22,620 | 22,680 | 22,500 | 22,510 | 7,117 |
2012/10/30 | 22,800 | 22,840 | 22,520 | 22,620 | 8,104 |
2012/10/29 | 22,580 | 22,930 | 22,550 | 22,840 | 7,472 |
2012/10/26 | 22,360 | 22,580 | 22,330 | 22,580 | 9,320 |
2012/10/25 | 22,290 | 22,360 | 22,250 | 22,360 | 6,663 |
2012/10/24 | 22,080 | 22,360 | 22,020 | 22,300 | 6,361 |
2012/10/23 | 21,930 | 22,100 | 21,930 | 22,080 | 4,902 |
2012/10/22 | 21,730 | 21,950 | 21,730 | 21,950 | 7,607 |
2012/10/19 | 21,800 | 21,880 | 21,720 | 21,720 | 4,309 |
2012/10/18 | 21,900 | 21,920 | 21,750 | 21,870 | 11,877 |
2012/10/17 | 21,800 | 21,930 | 21,730 | 21,930 | 7,530 |
2012/10/16 | 21,590 | 21,740 | 21,570 | 21,710 | 6,637 |
2012/10/15 | 21,550 | 21,710 | 21,510 | 21,630 | 6,395 |
2012/10/12 | 21,610 | 21,670 | 21,550 | 21,550 | 4,824 |
2012/10/11 | 21,560 | 21,650 | 21,520 | 21,610 | 9,413 |
2012/10/10 | 21,650 | 21,740 | 21,620 | 21,650 | 4,108 |
2012/10/09 | 21,610 | 21,840 | 21,610 | 21,710 | 5,523 |
2012/10/05 | 21,750 | 21,770 | 21,620 | 21,700 | 5,089 |
2012/10/04 | 21,510 | 21,820 | 21,510 | 21,820 | 4,287 |
2012/10/03 | 21,560 | 21,680 | 21,500 | 21,600 | 5,398 |
2012/10/02 | 21,900 | 21,900 | 21,600 | 21,600 | 7,657 |
2012/10/01 | 21,950 | 22,000 | 21,730 | 21,900 | 7,604 |
2012/09/28 | 21,800 | 22,000 | 21,730 | 22,000 | 9,103 |
2012/09/27 | 21,460 | 21,900 | 21,450 | 21,840 | 11,480 |
2012/09/26 | 21,500 | 21,550 | 21,390 | 21,440 | 12,954 |
2012/09/25 | 21,350 | 21,560 | 21,330 | 21,560 | 9,819 |
2012/09/24 | 21,350 | 21,440 | 21,280 | 21,350 | 6,859 |
2012/09/21 | 21,450 | 21,450 | 21,310 | 21,440 | 9,529 |
2012/09/20 | 21,400 | 21,480 | 21,270 | 21,450 | 10,583 |
2012/09/19 | 21,530 | 21,560 | 21,330 | 21,450 | 13,884 |
2012/09/18 | 21,690 | 21,690 | 21,360 | 21,550 | 10,379 |
2012/09/14 | 21,600 | 21,780 | 21,510 | 21,730 | 21,174 |
2012/09/13 | 21,450 | 21,670 | 21,260 | 21,600 | 45,724 |
2012/09/12 | 21,790 | 22,090 | 21,500 | 21,920 | 22,201 |
2012/09/11 | 21,850 | 21,850 | 21,550 | 21,830 | 7,486 |
2012/09/10 | 21,160 | 21,910 | 21,160 | 21,910 | 10,736 |
2012/09/07 | 21,150 | 21,300 | 21,070 | 21,230 | 10,227 |
2012/09/06 | 21,570 | 21,580 | 21,000 | 21,060 | 18,865 |
2012/09/05 | 21,630 | 21,660 | 21,570 | 21,640 | 2,912 |
2012/09/04 | 21,600 | 21,660 | 21,590 | 21,630 | 5,432 |
2012/09/03 | 21,500 | 21,590 | 21,460 | 21,590 | 3,999 |
2012/08/31 | 21,310 | 21,470 | 21,260 | 21,460 | 5,289 |
2012/08/30 | 21,690 | 21,700 | 21,280 | 21,400 | 6,360 |
2012/08/29 | 21,800 | 21,950 | 21,600 | 21,890 | 8,313 |
2012/08/28 | 22,420 | 22,420 | 22,000 | 22,160 | 3,101 |
2012/08/27 | 21,920 | 22,300 | 21,840 | 22,280 | 7,537 |
2012/08/24 | 21,300 | 21,730 | 21,250 | 21,730 | 3,596 |
2012/08/23 | 21,270 | 21,390 | 21,260 | 21,300 | 2,535 |
2012/08/22 | 21,300 | 21,310 | 21,190 | 21,270 | 2,176 |
2012/08/21 | 21,090 | 21,350 | 21,090 | 21,290 | 980 |
2012/08/20 | 21,080 | 21,130 | 21,080 | 21,080 | 2,298 |
2012/08/17 | 21,070 | 21,130 | 21,070 | 21,130 | 2,142 |
2012/08/16 | 21,050 | 21,160 | 21,020 | 21,060 | 1,582 |
2012/08/15 | 21,110 | 21,180 | 21,090 | 21,090 | 1,656 |
2012/08/14 | 21,040 | 21,190 | 21,040 | 21,170 | 858 |
2012/08/13 | 21,160 | 21,180 | 21,000 | 21,090 | 1,768 |
2012/08/10 | 21,110 | 21,180 | 21,010 | 21,150 | 2,551 |
2012/08/09 | 21,280 | 21,290 | 21,130 | 21,140 | 1,891 |
2012/08/08 | 21,440 | 21,440 | 21,250 | 21,260 | 1,568 |
2012/08/07 | 21,330 | 21,390 | 21,210 | 21,390 | 1,435 |
2012/08/06 | 21,250 | 21,370 | 21,170 | 21,330 | 2,324 |
2012/08/03 | 21,170 | 21,250 | 21,020 | 21,250 | 2,329 |
2012/08/02 | 21,210 | 21,220 | 21,040 | 21,190 | 1,423 |
2012/08/01 | 21,000 | 21,190 | 20,940 | 21,130 | 1,507 |
2012/07/31 | 21,050 | 21,100 | 20,800 | 20,930 | 3,598 |
2012/07/30 | 21,400 | 21,400 | 20,980 | 20,980 | 2,409 |
2012/07/27 | 21,200 | 21,420 | 21,190 | 21,260 | 2,950 |
2012/07/26 | 20,620 | 21,180 | 20,600 | 21,090 | 3,284 |
2012/07/25 | 20,550 | 21,080 | 20,450 | 20,750 | 2,643 |
2012/07/24 | 20,800 | 20,850 | 20,610 | 20,720 | 1,823 |
2012/07/23 | 21,100 | 21,190 | 20,900 | 20,900 | 2,233 |
2012/07/20 | 21,190 | 21,200 | 21,030 | 21,140 | 1,690 |
2012/07/19 | 21,200 | 21,270 | 21,110 | 21,110 | 2,120 |
2012/07/18 | 21,380 | 21,380 | 21,100 | 21,100 | 1,970 |
2012/07/17 | 21,200 | 21,400 | 21,100 | 21,270 | 2,000 |
2012/07/13 | 21,190 | 21,250 | 21,090 | 21,140 | 1,277 |
2012/07/12 | 21,060 | 21,260 | 21,060 | 21,230 | 1,890 |
2012/07/11 | 21,210 | 21,220 | 21,040 | 21,070 | 1,611 |
2012/07/10 | 21,230 | 21,480 | 21,030 | 21,030 | 2,949 |
2012/07/09 | 21,400 | 21,490 | 21,220 | 21,220 | 3,664 |
2012/07/06 | 21,270 | 21,430 | 21,110 | 21,200 | 2,652 |
2012/07/05 | 21,250 | 21,470 | 20,960 | 21,470 | 4,786 |
2012/07/04 | 21,490 | 21,490 | 21,220 | 21,250 | 2,030 |
2012/07/03 | 21,550 | 21,550 | 21,200 | 21,200 | 3,134 |
2012/07/02 | 21,500 | 21,560 | 21,440 | 21,500 | 2,570 |
2012/06/29 | 21,100 | 21,520 | 21,050 | 21,250 | 4,485 |
2012/06/28 | 21,000 | 21,400 | 21,000 | 21,270 | 1,347 |
2012/06/27 | 20,550 | 20,970 | 20,550 | 20,960 | 1,061 |
2012/06/26 | 21,000 | 21,000 | 20,510 | 20,790 | 3,423 |
2012/06/25 | 21,490 | 21,500 | 21,010 | 21,070 | 3,249 |
2012/06/22 | 21,030 | 21,500 | 20,760 | 21,500 | 4,874 |
2012/06/21 | 21,600 | 21,670 | 21,340 | 21,500 | 3,273 |
2012/06/20 | 21,500 | 21,800 | 21,470 | 21,800 | 2,959 |
2012/06/19 | 21,000 | 21,350 | 20,800 | 21,340 | 2,023 |
2012/06/18 | 20,700 | 21,160 | 20,690 | 21,020 | 3,733 |
2012/06/15 | 20,470 | 20,670 | 20,460 | 20,650 | 1,558 |
2012/06/14 | 20,480 | 20,490 | 20,360 | 20,470 | 2,039 |
2012/06/13 | 20,420 | 20,500 | 20,400 | 20,420 | 1,321 |
2012/06/12 | 20,490 | 20,490 | 20,310 | 20,420 | 2,094 |
2012/06/11 | 20,480 | 20,520 | 20,320 | 20,470 | 3,169 |
2012/06/08 | 20,500 | 20,500 | 20,160 | 20,300 | 6,284 |
2012/06/07 | 20,000 | 20,380 | 20,000 | 20,380 | 6,890 |
2012/06/06 | 19,760 | 19,970 | 19,600 | 19,740 | 5,804 |
2012/06/05 | 18,900 | 19,830 | 18,900 | 19,810 | 5,034 |
2012/06/04 | 19,500 | 19,520 | 18,130 | 18,150 | 7,073 |
2012/06/01 | 20,230 | 20,400 | 19,770 | 19,860 | 6,955 |
2012/05/31 | 19,890 | 20,350 | 19,700 | 20,350 | 12,695 |
2012/05/30 | 19,980 | 19,980 | 19,810 | 19,890 | 2,797 |
2012/05/29 | 19,900 | 19,940 | 19,770 | 19,900 | 1,501 |
2012/05/28 | 20,130 | 20,130 | 19,730 | 19,910 | 3,096 |
2012/05/25 | 20,080 | 20,350 | 19,890 | 20,000 | 4,620 |
2012/05/24 | 19,800 | 20,030 | 19,760 | 19,910 | 8,252 |
2012/05/23 | 20,020 | 20,040 | 19,510 | 19,710 | 4,499 |
2012/05/22 | 19,750 | 20,040 | 19,690 | 20,020 | 4,869 |
2012/05/21 | 19,400 | 19,750 | 19,220 | 19,750 | 5,627 |
2012/05/18 | 19,080 | 19,340 | 19,000 | 19,190 | 2,376 |
2012/05/17 | 19,000 | 19,500 | 18,970 | 19,480 | 4,548 |
2012/05/16 | 19,200 | 19,500 | 19,000 | 19,240 | 6,268 |
2012/05/15 | 18,900 | 19,400 | 18,630 | 19,400 | 4,522 |
2012/05/14 | 19,290 | 19,330 | 18,910 | 19,010 | 3,774 |
2012/05/11 | 19,530 | 19,730 | 19,330 | 19,330 | 3,803 |
2012/05/10 | 19,730 | 19,730 | 19,350 | 19,570 | 2,947 |
2012/05/09 | 19,600 | 19,600 | 19,160 | 19,600 | 4,366 |
2012/05/08 | 19,800 | 19,800 | 19,410 | 19,420 | 4,295 |
2012/05/07 | 19,900 | 19,900 | 19,610 | 19,610 | 6,291 |
2012/05/02 | 19,970 | 20,180 | 19,950 | 20,030 | 8,958 |
2012/05/01 | 19,990 | 19,990 | 19,750 | 19,930 | 7,230 |
2012/04/27 | 19,500 | 19,580 | 19,360 | 19,480 | 5,167 |
2012/04/26 | 19,800 | 19,800 | 19,300 | 19,300 | 6,658 |
2012/04/25 | 20,000 | 20,000 | 19,280 | 19,700 | 12,931 |
2012/04/24 | 18,330 | 18,340 | 18,110 | 18,150 | 1,499 |
2012/04/23 | 18,480 | 18,580 | 18,330 | 18,330 | 2,832 |
2012/04/20 | 18,070 | 18,450 | 18,050 | 18,450 | 3,384 |
2012/04/19 | 18,040 | 18,350 | 17,880 | 18,010 | 2,629 |
2012/04/18 | 17,820 | 18,300 | 17,820 | 18,300 | 2,601 |
2012/04/17 | 17,870 | 17,990 | 17,810 | 17,830 | 3,215 |
2012/04/16 | 17,900 | 17,980 | 17,840 | 17,870 | 1,839 |
2012/04/13 | 17,900 | 17,990 | 17,830 | 17,870 | 2,565 |
2012/04/12 | 17,950 | 18,180 | 17,830 | 17,830 | 2,229 |
2012/04/11 | 18,190 | 18,190 | 17,830 | 17,950 | 2,867 |
2012/04/10 | 18,000 | 18,390 | 18,000 | 18,280 | 3,603 |
2012/04/09 | 18,150 | 18,600 | 18,150 | 18,400 | 2,441 |
2012/04/06 | 18,000 | 18,660 | 18,000 | 18,450 | 5,547 |
2012/04/05 | 18,000 | 18,500 | 17,860 | 18,210 | 5,951 |
2012/04/04 | 18,520 | 18,670 | 18,100 | 18,260 | 4,393 |
2012/04/03 | 18,790 | 18,790 | 18,520 | 18,680 | 5,260 |
2012/04/02 | 18,700 | 18,980 | 18,620 | 18,670 | 7,756 |
2012/03/30 | 18,700 | 18,760 | 18,520 | 18,700 | 2,309 |
2012/03/29 | 18,450 | 18,680 | 18,360 | 18,680 | 3,949 |
2012/03/28 | 18,800 | 18,800 | 18,410 | 18,510 | 2,003 |
2012/03/28 | 1 -> 12.00 分割 | ||||
2012/03/27 | 231,399 | 234,599 | 231,399 | 234,599 | 316 |
2012/03/26 | 231,199 | 232,699 | 231,099 | 232,599 | 191 |
2012/03/23 | 229,999 | 232,499 | 229,999 | 231,199 | 148 |
2012/03/22 | 232,799 | 233,499 | 230,799 | 230,799 | 258 |
2012/03/21 | 233,399 | 234,199 | 231,699 | 232,499 | 226 |
2012/03/19 | 230,399 | 232,799 | 230,399 | 232,799 | 182 |
2012/03/16 | 229,399 | 230,299 | 227,599 | 230,299 | 195 |
2012/03/15 | 223,999 | 229,399 | 223,499 | 229,399 | 571 |
2012/03/14 | 226,999 | 227,399 | 223,199 | 226,499 | 189 |
2012/03/13 | 224,199 | 226,399 | 224,099 | 224,499 | 137 |
2012/03/12 | 222,599 | 224,599 | 222,599 | 224,199 | 211 |
2012/03/09 | 221,999 | 222,999 | 220,299 | 221,699 | 400 |
2012/03/08 | 214,299 | 221,999 | 214,299 | 219,499 | 184 |
2012/03/07 | 214,999 | 215,599 | 210,999 | 213,999 | 395 |
2012/03/06 | 218,599 | 218,999 | 216,399 | 216,999 | 171 |
2012/03/05 | 218,499 | 219,799 | 217,899 | 218,599 | 130 |
2012/03/02 | 218,999 | 221,499 | 217,899 | 218,799 | 170 |
2012/03/01 | 221,899 | 223,399 | 216,699 | 219,899 | 205 |
2012/02/29 | 220,999 | 222,999 | 220,399 | 221,899 | 392 |
2012/02/28 | 219,099 | 223,399 | 218,999 | 220,399 | 261 |
2012/02/27 | 219,799 | 221,999 | 217,499 | 220,999 | 374 |
2012/02/24 | 212,499 | 216,899 | 211,499 | 216,099 | 239 |
2012/02/23 | 208,399 | 212,499 | 208,399 | 212,499 | 218 |
2012/02/22 | 208,499 | 209,999 | 206,999 | 206,999 | 75 |
2012/02/21 | 208,999 | 208,999 | 206,499 | 207,899 | 79 |
2012/02/20 | 208,199 | 209,699 | 206,399 | 206,699 | 122 |
2012/02/17 | 200,999 | 204,999 | 200,499 | 204,299 | 200 |
2012/02/16 | 199,999 | 200,599 | 199,999 | 200,399 | 39 |
2012/02/15 | 199,999 | 200,999 | 199,599 | 199,599 | 112 |
2012/02/14 | 199,999 | 200,399 | 199,499 | 199,499 | 89 |
2012/02/13 | 199,999 | 200,499 | 199,499 | 199,999 | 69 |
2012/02/10 | 200,099 | 200,599 | 199,599 | 200,599 | 43 |
2012/02/09 | 200,999 | 200,999 | 199,399 | 200,099 | 62 |
2012/02/08 | 199,799 | 200,899 | 199,799 | 199,999 | 36 |
2012/02/07 | 199,399 | 200,399 | 198,999 | 199,699 | 38 |
2012/02/06 | 199,099 | 200,499 | 198,299 | 199,399 | 84 |
2012/02/03 | 197,999 | 200,499 | 197,999 | 199,099 | 49 |
2012/02/02 | 200,499 | 200,499 | 197,399 | 198,999 | 54 |
2012/02/01 | 198,999 | 200,499 | 198,599 | 198,599 | 36 |
2012/01/31 | 198,599 | 200,899 | 198,199 | 198,199 | 59 |
2012/01/30 | 198,099 | 199,599 | 198,099 | 198,599 | 25 |
2012/01/27 | 200,399 | 200,399 | 198,099 | 198,099 | 71 |
2012/01/26 | 198,499 | 198,999 | 198,499 | 198,899 | 38 |
2012/01/25 | 198,399 | 199,199 | 198,299 | 198,299 | 47 |
2012/01/24 | 198,899 | 202,899 | 198,299 | 198,299 | 64 |
2012/01/23 | 195,599 | 198,499 | 195,599 | 197,499 | 92 |
2012/01/20 | 197,699 | 198,999 | 197,099 | 198,099 | 100 |
2012/01/19 | 198,499 | 198,899 | 197,099 | 197,099 | 40 |
2012/01/18 | 198,499 | 199,399 | 198,399 | 198,899 | 29 |
2012/01/17 | 199,999 | 199,999 | 198,699 | 198,699 | 51 |
2012/01/16 | 199,999 | 199,999 | 198,199 | 198,699 | 67 |
2012/01/13 | 192,199 | 203,999 | 192,199 | 203,999 | 107 |
2012/01/12 | 198,499 | 198,499 | 194,199 | 195,099 | 37 |
2012/01/11 | 199,999 | 199,999 | 198,699 | 198,699 | 49 |
2012/01/10 | 201,899 | 203,899 | 200,099 | 200,099 | 80 |
2012/01/06 | 197,899 | 200,799 | 196,999 | 200,799 | 87 |
2012/01/05 | 196,499 | 197,999 | 194,699 | 197,999 | 43 |
2012/01/04 | 192,599 | 196,999 | 192,599 | 196,599 | 162 |