3472東証Ｒ信用
構成銘柄 REIT銘柄一覧
日本ホテル＆レジデンシャル投資法人 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 84,000 (24/03/29) | 60,500 (23/12/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 84,000 (24/03/29) | 67,200 (24/01/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 78,800 | 79,900 | 78,300 | 79,700 | +600 | +0.8 | 742 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 79,100 | 79,900 | 78,700 | 79,100 | -100 | -0.1 | 479 |
| 4/24 | 80,100 | 80,300 | 79,100 | 79,200 | -900 | -1.1 | 455 |
| 4/23 | 80,400 | 80,900 | 79,600 | 80,100 | +200 | +0.3 | 1,336 |
| 4/22 | 79,700 | 80,000 | 77,900 | 79,900 | +200 | +0.3 | 1,276 |
| 4/19 | 80,100 | 81,300 | 77,900 | 79,700 | -400 | -0.5 | 1,014 |
| 4/18 | 79,700 | 80,800 | 79,400 | 80,100 | +200 | +0.3 | 383 |
| 4/17 | 80,400 | 80,500 | 79,200 | 79,900 | +100 | +0.1 | 529 |
| 4/16 | 80,100 | 80,600 | 79,000 | 79,800 | -400 | -0.5 | 1,507 |
| 4/15 | 81,100 | 81,100 | 79,900 | 80,200 | -700 | -0.9 | 664 |
| 4/12 | 82,200 | 82,200 | 80,000 | 80,900 | -1,200 | -1.5 | 839 |
| 4/11 | 81,600 | 82,100 | 81,100 | 82,100 | +400 | +0.5 | 631 |
| 4/10 | 82,400 | 83,000 | 81,600 | 81,700 | -700 | -0.9 | 542 |
| 4/9 | 82,200 | 83,100 | 81,800 | 82,400 | +100 | +0.1 | 692 |
| 4/8 | 81,000 | 82,400 | 80,400 | 82,300 | +1,300 | +1.6 | 654 |
| 4/5 | 81,000 | 81,800 | 80,400 | 81,000 | -1,000 | -1.2 | 645 |
| 4/4 | 80,800 | 82,200 | 80,700 | 82,000 | +1,400 | +1.7 | 579 |
| 4/3 | 80,900 | 81,700 | 80,300 | 80,600 | -500 | -0.6 | 522 |
| 4/2 | 81,300 | 81,500 | 80,000 | 81,100 | -400 | -0.5 | 1,184 |
| 4/1 | 82,200 | 82,800 | 81,300 | 81,500 | -2,200 | -2.6 | 1,324 |
| 3/29 | 80,600 | 84,000 | 80,400 | 83,700 | +3,100 | +3.9 | 2,395 |
| 3/28 | 81,500 | 82,000 | 80,200 | 80,600 | -800 | -1.0 | 824 |
| 3/27 | 82,700 | 83,400 | 81,400 | 81,400 | -1,000 | -1.2 | 1,107 |
| 3/26 | 81,600 | 82,700 | 80,500 | 82,400 | +400 | +0.5 | 1,483 |
| 3/25 | 81,700 | 82,200 | 81,600 | 82,000 | +100 | +0.1 | 590 |
| 3/22 | 82,100 | 82,200 | 81,100 | 81,900 | -300 | -0.4 | 1,175 |
| 3/21 | 81,600 | 82,300 | 79,800 | 82,200 | +600 | +0.7 | 1,591 |
| 3/19 | 79,400 | 81,800 | 79,000 | 81,600 | +2,000 | +2.5 | 1,938 |
| 3/18 | 82,000 | 82,400 | 79,300 | 79,600 | -2,100 | -2.6 | 2,073 |
| 3/15 | 79,900 | 82,000 | 79,600 | 81,700 | +2,300 | +2.9 | 1,899 |
| 3/14 | 77,300 | 79,400 | 77,300 | 79,400 | +1,800 | +2.3 | 953 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて