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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 80,100 | 81,300 | 77,900 | 79,700 | -400 | -0.5 | 1,014 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/6 | 75,500 | 75,900 | 75,100 | 75,700 | +400 | +0.5 | 839 |
| 3/5 | 76,000 | 76,700 | 74,500 | 75,300 | -700 | -0.9 | 1,553 |
| 3/4 | 75,400 | 76,100 | 75,100 | 76,000 | +1,000 | +1.3 | 1,694 |
| 3/1 | 75,500 | 75,700 | 74,200 | 75,000 | -200 | -0.3 | 1,140 |
| 2/29 | 75,900 | 76,000 | 74,000 | 75,200 | -700 | -0.9 | 1,646 |
| 2/28 | 76,400 | 77,400 | 75,500 | 75,900 | -500 | -0.7 | 2,065 |
| 2/27 | 76,500 | 76,900 | 75,800 | 76,400 | -200 | -0.3 | 1,448 |
| 2/26 | 75,400 | 76,800 | 75,200 | 76,600 | +1,700 | +2.3 | 1,291 |
| 2/22 | 74,600 | 75,300 | 73,900 | 74,900 | 0 | 0.0 | 585 |
| 2/21 | 74,700 | 75,800 | 73,900 | 74,900 | +200 | +0.3 | 1,133 |
| 2/20 | 73,800 | 74,800 | 73,500 | 74,700 | +1,200 | +1.6 | 842 |
| 2/19 | 73,000 | 74,000 | 72,700 | 73,500 | +700 | +1.0 | 862 |
| 2/16 | 73,000 | 73,300 | 72,200 | 72,800 | -200 | -0.3 | 1,562 |
| 2/15 | 74,400 | 74,500 | 73,000 | 73,000 | -1,400 | -1.9 | 865 |
| 2/14 | 74,000 | 75,000 | 73,400 | 74,400 | +100 | +0.1 | 1,042 |
| 2/13 | 73,000 | 74,300 | 73,000 | 74,300 | +1,400 | +1.9 | 638 |
| 2/9 | 73,400 | 74,300 | 72,900 | 72,900 | -100 | -0.1 | 896 |
| 2/8 | 73,400 | 73,600 | 72,200 | 73,000 | +200 | +0.3 | 941 |
| 2/7 | 73,700 | 74,100 | 72,800 | 72,800 | -900 | -1.2 | 664 |
| 2/6 | 74,200 | 74,400 | 73,600 | 73,700 | -600 | -0.8 | 617 |
| 2/5 | 75,000 | 75,500 | 73,500 | 74,300 | -1,000 | -1.3 | 1,435 |
| 2/2 | 74,800 | 75,700 | 74,700 | 75,300 | +500 | +0.7 | 1,343 |
| 2/1 | 75,300 | 76,500 | 74,500 | 74,800 | -1,700 | -2.2 | 1,971 |
| 1/31 | 75,900 | 76,900 | 75,300 | 76,500 | +100 | +0.1 | 1,369 |
| 1/30 | 76,200 | 76,900 | 74,800 | 76,400 | +400 | +0.5 | 2,232 |
| 1/29 | 75,500 | 76,600 | 75,100 | 76,000 | +500 | +0.7 | 1,405 |
| 1/26 | 74,500 | 76,300 | 74,100 | 75,500 | +1,400 | +1.9 | 3,087 |
| 1/25 | 72,800 | 74,400 | 71,900 | 74,100 | +1,300 | +1.8 | 2,034 |
| 1/24 | 72,800 | 74,300 | 72,800 | 72,800 | 0 | 0.0 | 1,207 |
| 1/23 | 72,300 | 73,900 | 71,500 | 72,800 | +1,000 | +1.4 | 2,574 |
▶︎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