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) |
|---|---|---|---|---|---|---|---|
| 4/30 | 79,400 | 80,200 | 77,300 | 77,900 | -1,800 | -2.3 | 4,612 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 63,800 | 65,400 | 63,700 | 65,400 | +1,300 | +2.0 | 2,480 |
| 9/22 | 63,800 | 64,400 | 63,600 | 64,100 | +300 | +0.5 | 1,560 |
| 9/15 | 64,800 | 64,900 | 63,500 | 63,800 | -900 | -1.4 | 2,891 |
| 9/8 | 65,400 | 65,500 | 64,600 | 64,700 | -700 | -1.1 | 2,547 |
| 9/1 | 64,900 | 65,500 | 64,400 | 65,400 | +600 | +0.9 | 2,433 |
| 8/25 | 64,100 | 65,000 | 64,100 | 64,800 | +600 | +0.9 | 1,422 |
| 8/18 | 65,000 | 65,900 | 64,000 | 64,200 | -400 | -0.6 | 2,411 |
| 8/10 | 64,300 | 65,100 | 63,700 | 64,600 | +900 | +1.4 | 1,421 |
| 8/4 | 65,800 | 66,000 | 63,400 | 63,700 | -1,800 | -2.8 | 3,199 |
| 7/28 | 64,300 | 66,200 | 64,300 | 65,500 | +2,000 | +3.2 | 8,027 |
| 7/21 | 63,300 | 64,900 | 62,600 | 63,500 | +900 | +1.4 | 3,017 |
| 7/14 | 64,000 | 64,000 | 62,300 | 62,600 | -1,400 | -2.2 | 3,729 |
| 7/7 | 64,800 | 65,400 | 63,500 | 64,000 | -600 | -0.9 | 4,329 |
| 6/30 | 64,200 | 64,800 | 63,800 | 64,600 | +500 | +0.8 | 2,794 |
| 6/23 | 64,800 | 65,000 | 64,000 | 64,100 | -900 | -1.4 | 4,069 |
| 6/16 | 65,500 | 66,000 | 64,200 | 65,000 | -500 | -0.8 | 4,213 |
| 6/9 | 65,500 | 65,800 | 64,700 | 65,500 | 0 | 0.0 | 3,755 |
| 6/2 | 66,500 | 66,800 | 64,200 | 65,500 | -300 | -0.5 | 4,421 |
| 5/26 | 67,800 | 67,900 | 65,600 | 65,800 | -2,000 | -3.0 | 5,499 |
| 5/19 | 68,200 | 68,600 | 67,300 | 67,800 | -300 | -0.4 | 3,864 |
| 5/12 | 66,400 | 70,000 | 66,300 | 68,100 | +1,700 | +2.6 | 6,671 |
| 5/2 | 66,000 | 66,600 | 65,500 | 66,400 | +400 | +0.6 | 1,529 |
| 4/28 | 64,200 | 66,500 | 64,000 | 66,000 | +1,800 | +2.8 | 4,703 |
| 4/21 | 63,900 | 64,300 | 63,200 | 64,200 | +300 | +0.5 | 2,564 |
| 4/14 | 63,900 | 64,400 | 63,100 | 63,900 | 0 | 0.0 | 2,463 |
| 4/7 | 64,000 | 66,400 | 63,500 | 63,900 | 0 | 0.0 | 4,821 |
| 3/31 | 63,000 | 64,400 | 62,200 | 63,900 | +1,800 | +2.9 | 2,948 |
| 3/24 | 61,600 | 63,400 | 61,500 | 62,100 | +300 | +0.5 | 1,997 |
| 3/17 | 63,900 | 64,200 | 61,600 | 61,800 | -2,800 | -4.3 | 4,016 |
| 3/10 | 64,000 | 64,600 | 63,200 | 64,600 | +700 | +1.1 | 2,656 |
▶︎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