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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 79,700 | 80,900 | 77,900 | 79,700 | 0 | 0.0 | 5,030 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 81,100 | 81,300 | 77,900 | 79,700 | -1,200 | -1.5 | 4,097 |
| 4/12 | 81,000 | 83,100 | 80,000 | 80,900 | -100 | -0.1 | 3,358 |
| 4/5 | 82,200 | 82,800 | 80,000 | 81,000 | -2,700 | -3.2 | 4,254 |
| 3/29 | 81,700 | 84,000 | 80,200 | 83,700 | +1,800 | +2.2 | 6,399 |
| 3/22 | 82,000 | 82,400 | 79,000 | 81,900 | +200 | +0.2 | 6,777 |
| 3/15 | 77,400 | 82,000 | 76,600 | 81,700 | +4,000 | +5.2 | 5,141 |
| 3/8 | 75,400 | 78,600 | 74,500 | 77,700 | +2,700 | +3.6 | 6,377 |
| 3/1 | 75,400 | 77,400 | 74,000 | 75,000 | +100 | +0.1 | 7,590 |
| 2/22 | 73,000 | 75,800 | 72,700 | 74,900 | +2,100 | +2.9 | 3,422 |
| 2/16 | 73,000 | 75,000 | 72,200 | 72,800 | -100 | -0.1 | 4,107 |
| 2/9 | 75,000 | 75,500 | 72,200 | 72,900 | -2,400 | -3.2 | 4,553 |
| 2/2 | 75,500 | 76,900 | 74,500 | 75,300 | -200 | -0.3 | 8,320 |
| 1/26 | 70,400 | 76,300 | 70,000 | 75,500 | +5,200 | +7.4 | 10,373 |
| 1/19 | 67,700 | 70,500 | 67,200 | 70,300 | +2,400 | +3.5 | 5,004 |
| 1/12 | 71,100 | 71,100 | 67,800 | 67,900 | -3,600 | -5.0 | 3,990 |
| 1/5 | 70,500 | 71,800 | 69,700 | 71,500 | +800 | +1.1 | 3,220 |
| 12/29 | 69,900 | 71,700 | 67,500 | 70,700 | +300 | +0.4 | 6,221 |
| 12/22 | 74,000 | 74,300 | 68,600 | 70,400 | -4,100 | -5.5 | 9,214 |
| 12/15 | 61,400 | 75,300 | 60,500 | 74,500 | +13,400 | +21.9 | 35,296 |
| 12/8 | 61,800 | 62,400 | 61,100 | 61,100 | -600 | -1.0 | 4,712 |
| 12/1 | 64,700 | 64,900 | 61,700 | 61,700 | -3,100 | -4.8 | 7,036 |
| 11/24 | 64,700 | 65,300 | 64,500 | 64,800 | +100 | +0.2 | 2,138 |
| 11/17 | 65,500 | 65,800 | 64,500 | 64,700 | -800 | -1.2 | 2,952 |
| 11/10 | 65,800 | 65,800 | 64,600 | 65,500 | -100 | -0.2 | 2,621 |
| 11/2 | 64,300 | 65,700 | 64,300 | 65,600 | +800 | +1.2 | 1,852 |
| 10/27 | 64,500 | 65,100 | 63,500 | 64,800 | +200 | +0.3 | 3,326 |
| 10/20 | 64,500 | 65,100 | 63,600 | 64,600 | -100 | -0.2 | 3,379 |
| 10/13 | 65,200 | 65,500 | 64,100 | 64,700 | -100 | -0.2 | 2,314 |
| 10/6 | 65,400 | 65,700 | 63,400 | 64,800 | -600 | -0.9 | 2,784 |
| 9/29 | 63,800 | 65,400 | 63,700 | 65,400 | +1,300 | +2.0 | 2,480 |
▶︎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