[8985 東証] ジャパン・ホテル・リート投資法人 投資証券 日足 時系列データ

[8985 東証] ジャパン・ホテル・リート投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-0279900.0080500.0079200.0079900.00173871387031400
2016-12-0180300.0080500.0079400.0079400.0011364907941800
2016-11-3080200.0080600.0079300.0079600.00133011059292100
2016-11-2979900.0080600.0079600.0079900.00179271435654600
2016-11-2878400.0079900.0078200.0079900.00233791852549500
2016-11-2578300.0078300.0077100.0077700.00144661123676400
2016-11-2475700.0077600.0075300.0077500.00139781072040600
2016-11-2275400.0076100.0075400.0075700.008953678304500
2016-11-2176900.0077200.0075200.0075800.00152481158556900
2016-11-1876100.0077300.0075700.0075700.00171111308005800
2016-11-1774400.0075700.0073500.0075400.00181271357918200
2016-11-1674000.0074600.0072900.0073600.00361722667362900
2016-11-1572900.0073900.0072200.0073900.00247271808886300
2016-11-1473100.0073500.0072100.0072100.0013687994026800
2016-11-1174800.0074900.0072000.0072700.00140971030033400
2016-11-1075800.0075800.0073400.0074800.00231741732833800
2016-11-0974500.0075000.0070500.0072100.00295702145141000
2016-11-0873300.0074200.0072600.0073600.00163241201708200
2016-11-0772500.0073100.0071700.0072700.0013066947116900
2016-11-0473000.0073200.0071100.0071200.00175431263466400
2016-11-0272800.0074200.0072500.0073100.00179271315233000
2016-11-0172800.0073900.0071300.0073000.00242921769949000
2016-10-3171200.0071600.0069900.0070900.00280971983593100
2016-10-2872500.0072700.0070700.0071200.00357072560182600
2016-10-2775900.0076400.0072100.0072700.00265981965869900
2016-10-2676200.0076600.0075600.0076200.0012647961449000
2016-10-2576600.0076900.0076100.0076500.007550577855500
2016-10-2477300.0077700.0076100.0076800.0010244786443800
2016-10-2177600.0079400.0077100.0077300.00192341503620500
2016-10-2077100.0078100.0077100.0077900.00144011118202000
2016-10-1976500.0077300.0076300.0077100.00145121114503000
2016-10-1877300.0077800.0075900.0076400.00148201134511400
2016-10-1776900.0077600.0076300.0076800.00151251161793100
2016-10-1477700.0077900.0077000.0077000.00130351008913500
2016-10-1378700.0078900.0077600.0078100.00150561175029600
2016-10-1280000.0080700.0078600.0078700.00161101278889200
2016-10-1181500.0081600.0080600.0081100.007622616606300
2016-10-0780600.0081400.0080500.0081300.00133331079473800
2016-10-0682400.0082600.0081000.0081200.00132421085162000
2016-10-0581200.0082600.0081000.0082400.00160411317844300
2016-10-0479500.0080000.0079200.0080000.00133881066276700
2016-10-0380700.0080700.0079400.0079900.0010285822071200
2016-09-3079400.0080700.0079200.0080300.009752779974700
2016-09-2980800.0080800.0079300.0079400.00158571266120700
2016-09-2882000.0082800.0079200.0079800.00230731855950900
2016-09-2782900.0082900.0080500.0081800.00230611881011100
2016-09-2683700.0084300.0082600.0083400.00177511478216200
2016-09-2384200.0084500.0083000.0083500.00191511603330900
2016-09-2185500.0086400.0084500.0085800.008997770814800
2016-09-2084300.0085700.0083700.0085400.007850667412300
2016-09-1683800.0085500.0083200.0085500.00139781183963200
2016-09-1584300.0084800.0083600.0084300.008936752986300
2016-09-1485400.0086400.0084800.0085000.0010883933536900
2016-09-1384800.0086000.0084400.0085400.0010573901555300
2016-09-1285700.0086300.0084300.0085500.0011138950086800
2016-09-0986900.0087600.0085600.0085600.00130651127191800
2016-09-0887400.0088000.0086900.0087300.005473478430500
2016-09-0786900.0088600.0086700.0087600.008083705509300
2016-09-0686400.0088700.0086400.0088400.007160629430700
2016-09-0586400.0087600.0086300.0086500.006995606952300
2016-09-0287800.0087900.0086200.0086700.00116681013931100
2016-09-0187400.0088000.0085200.0087800.00198631721630100
2016-08-3189500.0089500.0087400.0088900.008582759714300
2016-08-3089000.0089700.0087900.0089000.0010150902689000
2016-08-2988000.0089700.0087500.0089100.00148631317781800
2016-08-2686500.0087700.0085500.0086800.00158151369327200
2016-08-2585500.0087400.0085200.0086500.00186741615606300
2016-08-2485200.0085400.0084200.0084200.006813577475000
2016-08-2384000.0086000.0084000.0085800.008606734100300
2016-08-2283000.0084100.0082300.0083900.006915577095800
2016-08-1985600.0085700.0083600.0084200.00124321053660800
2016-08-1883800.0084400.0082800.0084400.0011123929794700
2016-08-1784000.0084800.0083900.0084300.007918667007600
2016-08-1686400.0086600.0084500.0084500.005589476051600
2016-08-1585700.0086400.0085200.0086300.004533388517300
2016-08-1287000.0087800.0085600.0085900.00135601171173900
2016-08-1085200.0087700.0084800.0087000.00121181051077000
2016-08-0985900.0087200.0085400.0086200.00171831483959300
2016-08-0885700.0085800.0084000.0085100.00170391445452100
2016-08-0583900.0085100.0083700.0084400.00192141620579300
2016-08-0483200.0083900.0082400.0083900.00176811470793400
2016-08-0383500.0084100.0082800.0083100.00131751097856700
2016-08-0282700.0084500.0082100.0084400.00283152359378500
2016-08-0186200.0086200.0082600.0082700.00322702696208800
2016-07-2987400.0088100.0084300.0086200.00341912944248000
2016-07-2888700.0089000.0087700.0088100.001012438959113400
2016-07-2787300.0088600.0087100.0088600.00689536080740500
2016-07-2687100.0088800.0087000.0088200.00244152148525300
2016-07-2586700.0087400.0086700.0087000.00147511285050600
2016-07-2285800.0087000.0085600.0086400.00354273060462800
2016-07-2183300.0087700.0083300.0086800.00736836278812300
2016-07-2083900.0084500.0081700.0083200.00424073521502100
2016-07-1984400.0085100.0082900.0084600.00174461462752800
2016-07-1585800.0085800.0084000.0084400.00147041246505500
2016-07-1483900.0086400.0083900.0085700.00124221058892300
2016-07-1385700.0085900.0083300.0083800.00168051416250600
2016-07-1282700.0084800.0082000.0084400.00190011592367300
2016-07-1181500.0082800.0081400.0081700.0011295926422300
2016-07-0882000.0083100.0081300.0081600.00216151771475400
2016-07-0785000.0085100.0082600.0083200.00211361759413000
2016-07-0687400.0088000.0084300.0084900.00155621328512600
2016-07-0589500.0090000.0087300.0087800.008559757480000
2016-07-0489500.0090600.0088000.0090100.00120331078176200
2016-07-0187100.0088400.0086000.0088400.0010775941097100
2016-06-3086000.0087000.0085800.0086500.00202101743774500
2016-06-2983500.0086100.0082400.0085400.00168681426395500
2016-06-2882300.0086200.0082300.0085000.00209361773058600
2016-06-2785400.0087400.0083400.0083500.00246272086670000
2016-06-2492000.0092100.0086000.0086900.00216381908707800
2016-06-2393000.0093000.0090200.0091100.00113751037798700
2016-06-2294200.0094200.0092700.0093000.007227674731000
2016-06-2193900.0095700.0093300.0094600.0010463989302400
2016-06-2093200.0095400.0092800.0095400.008448797672500
2016-06-1793000.0094100.0092600.0092600.008698809247700
2016-06-1694100.0095000.0093000.0093100.006821640249600
2016-06-1593300.0095200.0092500.0094300.009854926204700
2016-06-1495900.0096400.0094800.0095100.005634537827800
2016-06-1396500.0098000.0095600.0096100.008363805132900
2016-06-1097900.0098000.0096700.0098000.008108791359500
2016-06-0995800.0097900.0095300.0097900.00115931122908000
2016-06-0895300.0095700.0094800.0095200.004742451809900
2016-06-0795700.0096200.0095100.0095900.007514718586500
2016-06-0696100.0096700.0095200.0096200.007643732644800
2016-06-0395700.0097300.0095300.0097300.0010057971001200
2016-06-0296000.0096700.0095400.0095700.008204788271000
2016-06-0195500.0097200.0093300.0096500.00109531050626000
2016-05-3195300.0096300.0094800.0096300.008720835003700
2016-05-3095000.0095900.0094800.0095300.008109773706500
2016-05-2795400.0095500.0094700.0095100.005108486071000
2016-05-2695700.0095900.0093400.0095000.00116481102191900
2016-05-2595500.0095500.0093800.0094500.009190867190600
2016-05-2497000.0097300.0095100.0095500.009650926573300
2016-05-2395500.0096700.0094200.0095500.0010170973360700
2016-05-2093500.0094900.0092700.0094900.00179251681052400
2016-05-1996100.0096100.0093300.0094000.00124101170960200
2016-05-1896500.0096800.0094700.0096100.00117001119402800
2016-05-1797200.0097300.0096000.0096700.008967865703900
2016-05-1697500.0097900.0096500.0097400.00115581123662600
2016-05-1396900.0098000.0096100.0097200.008742848691600
2016-05-1298100.0098100.0096100.0096900.00108911055803800
2016-05-1199100.0099800.0097500.0098100.007796765510400
2016-05-1097100.0098800.0096500.0098800.00116371137293100
2016-05-0996000.0097800.0095700.0097700.008172791828000
2016-05-0697500.0098200.0096600.0096700.006396622174600
2016-05-0296500.0097700.0096200.0096800.009968966440100
2016-04-2899000.0099500.0096900.0098000.00133771313648700
2016-04-27100000.00101700.0099100.0099100.00115251150886900
2016-04-26102700.00102700.0099900.00100900.00132991344731500
2016-04-2599300.00103200.0098200.00101800.00196331972808000
2016-04-2296500.0099000.0096500.0098000.009934975228100
2016-04-2196500.0097800.0095700.0097500.0010059974851200
2016-04-2097100.0097500.0095500.0095500.00151711463691900
2016-04-1996900.0098000.0096400.0097000.00192731875134200
2016-04-1899500.00100200.0096500.0097000.00195371910402700
2016-04-15100300.00101400.00100000.00101300.0099441002761300
2016-04-14100900.00101700.00100200.00100300.008831888910200
2016-04-13101700.00101800.00100100.00100800.00119151199409500
2016-04-12101200.00102200.00100700.00102100.009047920227300
2016-04-11102800.00102800.00100500.00101500.00114571160289000
2016-04-08102900.00104200.00102700.00103300.00163651689906400
2016-04-07102500.00104300.00101700.00103400.00125081292011100
2016-04-06102100.00104100.00101500.00102500.00274172834453900
2016-04-05102200.00103400.00101900.00102900.00179191839194900
2016-04-0496700.00102900.0096700.00101600.00200332026189700
2016-04-0199300.0099500.0097200.0097300.00203732001876700
2016-03-3199400.00101600.0098900.0099100.00191381911669600
2016-03-3099300.00100700.0098100.0099900.00138641379757200
2016-03-2998800.00100500.0098800.0099300.006642660295300
2016-03-2899900.00100500.0098200.0098700.006224615688800
2016-03-2599700.00100200.0099100.0099600.007681765567000
2016-03-24101500.00101900.00100000.00100800.00122321235818800
2016-03-23102800.00103000.00100700.00101100.00159521623220100
2016-03-2299200.00103300.0099100.00103000.00370043746325800
2016-03-1896200.0097900.0095600.0097700.00136051317777900
2016-03-1794300.0095500.0093800.0095500.00163971555371200
2016-03-1695100.0095400.0093800.0094600.00131281241114100
2016-03-1596100.0096200.0095700.0096000.008994862650600
2016-03-1496700.0096800.0095900.0095900.00115711115561700
2016-03-1195000.0097000.0095000.0096700.00267132561035600
2016-03-1096800.0097000.0095800.0096500.00119971156386500
2016-03-0997300.0097500.0095700.0096500.00187011805306100
2016-03-0896600.0098800.0096600.0098200.00118201158380000
2016-03-0798000.0098000.0096300.0097700.00125481218495300
2016-03-0498000.0098000.0096800.0098000.00152321483720000
2016-03-0398000.0099400.0097200.0098200.00157081545076000
2016-03-0298700.0099200.0097800.0098800.00224902212266200
2016-03-0197500.0098700.0096400.0098700.00163991600868700
2016-02-2998800.0099300.0097300.0098500.00188201851077600
2016-02-2696800.0098400.0095300.0098000.00319713122369000
2016-02-2594000.0096900.0093600.0095300.00244982328001100
2016-02-2490600.0092900.0090400.0091800.00129251188277200
2016-02-2391500.0092500.0090000.0090600.009446859548700
2016-02-2291500.0091900.0090000.0090100.00173561581074400
2016-02-1991000.0092700.0089400.0092000.00176901608614000
2016-02-1889700.0091200.0088200.0090800.00230962079919100
2016-02-1790000.0090400.0087500.0088500.00139521238361900
2016-02-1688500.0091600.0087200.0089900.00333232982231600
2016-02-1588000.0089100.0085400.0088300.00222361950718000
2016-02-1285000.0085000.0081400.0082900.00369063060814200
2016-02-1089700.0090100.0085200.0086400.00277672417451000
2016-02-0991300.0092200.0090000.0090300.00250982281792500
2016-02-0893600.0094900.0092500.0093100.00194271818943900
2016-02-0596500.0097000.0094100.0095300.00219212092590000
2016-02-0495000.0099000.0095000.0097900.00294952861635100
2016-02-0393000.0095000.0091800.0095000.00210941970109600
2016-02-0294000.0096000.0092400.0094200.00197541865669500
2016-02-0196500.0097700.0094000.0094800.00464534469852300
2016-01-2985900.0091500.0085000.0091100.00277202454795100
2016-01-2886700.0086700.0085400.0086100.0010328891207100
2016-01-2785500.0086900.0085300.0086900.00191031647413100
2016-01-2683600.0085000.0083400.0085000.0011763995591700
2016-01-2583200.0084500.0082300.0084100.00162541359392400
2016-01-2282600.0083800.0082000.0083000.00243002013723100
2016-01-2182300.0083900.0081700.0082100.00671125532384400
2016-01-2085100.0085400.0083600.0083600.00353682978761900
2016-01-1984400.0084500.0083000.0084200.00172851452508800
2016-01-1883600.0085700.0082300.0084900.00188651592092700
2016-01-1586400.0086500.0085100.0085100.00202921740169000
2016-01-1486000.0086700.0085600.0086400.00304642621048200
2016-01-1386200.0087900.0085900.0087200.00275282394540900
2016-01-1286800.0088100.0085400.0086000.00165071429980000
2016-01-0887100.0089200.0086400.0088200.00139241226030200
2016-01-0789400.0089400.0088000.0088200.0010007885372500
2016-01-0687800.0090400.0087700.0089700.00151811357824600
2016-01-0587000.0089000.0086500.0088400.00150881326804900
2016-01-0488900.0089300.0086900.0088500.008793773916800
2015-12-3090000.0090400.0089100.0089500.006675598683600
2015-12-2990600.0090900.0090000.0090000.003704334459600
2015-12-2888600.0091200.0088600.0091000.0010230916584700
2015-12-2592800.0093500.0092200.0092600.009427877192200
2015-12-2493700.0093700.0092400.0092800.006057562892500
2015-12-2293800.0093800.0092600.0093400.007374686983700
2015-12-2194300.0094800.0091800.0093500.009724908505300
2015-12-1893200.0094300.0092800.0093800.00135071263764300
2015-12-1793500.0094200.0093000.0093300.00153901440116600
2015-12-1691300.0094300.0090600.0093500.00214571993470900
2015-12-1590000.0090500.0088400.0088700.00126551133503500
2015-12-1487600.0089400.0086900.0089100.009863869659800
2015-12-1189400.0090000.0089100.0089200.00127231139217700
2015-12-1090700.0091200.0090200.0090900.007649693123200
2015-12-0992500.0092900.0091500.0092200.008857816718200
2015-12-0892000.0092800.0091900.0092600.007196666024300
2015-12-0791500.0092900.0091200.0092300.00124661150044900
2015-12-0490100.0090900.0089800.0090800.006269567340400
2015-12-0390000.0091200.0088900.0090800.009319841065100
2015-12-0290700.0092700.0089600.0090200.00130651188413900
2015-12-0189900.0090800.0089800.0090800.009744881660000
2015-11-3089000.0090000.0088800.0089700.0010662954897700
2015-11-2789300.0089700.0089100.0089700.005424484791100
2015-11-2688900.0089300.0088400.0089300.006657591213400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog