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
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

このページの先頭へ