KabuInsight

日本ホテル＆レジデンシャル投資法人

3472
その他/その他/Nippon Hotel & Residential Investment Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1372,400.072,700.071,800.071,800.0-500.0-0.69%1,923
2026-03-1273,800.073,800.072,200.072,300.0-1500.0-2.03%1,962
2026-03-1173,700.074,400.073,200.073,800.0+700.0+0.96%1,129
2026-03-1072,500.073,300.072,200.073,100.0+1100.0+1.53%2,276
2026-03-0971,900.072,300.071,100.072,000.0-700.0-0.96%3,227
2026-03-0673,000.073,200.072,500.072,700.0-900.0-1.22%1,934
2026-03-0573,000.074,000.073,000.073,600.0+2100.0+2.94%3,059
2026-03-0473,200.073,200.071,100.071,500.0-2400.0-3.25%4,382
2026-03-0375,300.075,300.073,800.073,900.0-1100.0-1.47%3,932
2026-03-0275,200.075,300.074,700.075,000.0-200.0-0.27%2,227
2026-02-2775,900.075,900.075,100.075,200.0-700.0-0.92%2,377
2026-02-2676,300.076,300.075,700.075,900.0-600.0-0.78%1,578
2026-02-2576,500.076,700.075,800.076,500.0-200.0-0.26%1,765
2026-02-2475,900.076,800.075,600.076,700.0+1100.0+1.46%2,324
2026-02-2075,700.075,900.075,400.075,600.0-400.0-0.53%1,112
2026-02-1976,300.076,300.075,600.076,000.0-300.0-0.39%827
2026-02-1876,100.076,300.075,600.076,300.0+600.0+0.79%1,242
2026-02-1776,400.076,400.075,400.075,700.0-800.0-1.05%1,367
2026-02-1675,900.076,500.075,700.076,500.0+900.0+1.19%1,423
2026-02-1375,900.076,100.075,000.075,600.0-500.0-0.66%1,998
2026-02-1276,500.076,900.076,100.076,100.0-700.0-0.91%1,501
2026-02-1076,000.076,800.075,800.076,800.0+1600.0+2.13%2,891
2026-02-0975,400.076,100.075,200.075,200.00.00.00%1,799
2026-02-0676,000.076,000.075,100.075,200.0-500.0-0.66%1,256
2026-02-0575,700.076,100.075,500.075,700.0+200.0+0.26%1,439
2026-02-0474,900.075,900.074,700.075,500.0+600.0+0.80%1,491
2026-02-0374,900.075,400.074,500.074,900.0+400.0+0.54%1,723
2026-02-0275,200.075,200.074,500.074,500.0-400.0-0.53%1,759
2026-01-3075,500.075,600.074,900.074,900.0-1000.0-1.32%1,531
2026-01-2975,200.075,900.074,700.075,900.0+300.0+0.40%3,186
2026-01-2875,700.075,700.075,100.075,600.0+300.0+0.40%1,203
2026-01-2775,900.075,900.075,100.075,300.00.00.00%1,234
2026-01-2675,900.075,900.075,300.075,300.0-500.0-0.66%1,610
2026-01-2375,900.076,100.075,600.075,800.00.00.00%1,141
2026-01-2275,700.076,300.075,400.075,800.0+700.0+0.93%1,332
2026-01-2175,800.075,800.075,000.075,100.0-1000.0-1.31%2,542
2026-01-2077,000.077,000.076,100.076,100.0-400.0-0.52%1,738
2026-01-1977,500.077,500.076,500.076,500.0-1100.0-1.42%2,324
2026-01-1677,900.078,300.077,500.077,600.0-400.0-0.51%1,626
2026-01-1577,300.078,000.077,300.078,000.0+400.0+0.52%1,424
2026-01-1477,800.077,900.077,000.077,600.00.00.00%1,966
2026-01-1378,000.078,200.077,200.077,600.0-500.0-0.64%2,577
2026-01-0977,800.078,100.077,200.078,100.0+300.0+0.39%1,578
2026-01-0877,100.078,100.077,100.077,800.0+700.0+0.91%4,127
2026-01-0776,500.077,200.076,200.077,100.0+600.0+0.78%2,811
2026-01-0676,100.076,600.076,000.076,500.0+400.0+0.53%1,855
2026-01-0576,600.076,600.075,500.076,100.0+100.0+0.13%2,083
2025-12-3076,300.076,600.076,000.076,000.0-300.0-0.39%1,146
2025-12-2976,600.076,700.076,100.076,300.00.00.00%1,764
2025-12-2676,100.076,400.075,700.076,300.0+300.0+0.39%1,875
2025-12-2575,600.076,100.075,100.076,000.0+400.0+0.53%2,604
2025-12-2475,500.075,800.075,300.075,600.0+200.0+0.27%1,104
2025-12-2374,800.075,400.074,800.075,400.0+400.0+0.53%1,594
2025-12-2275,700.075,900.075,000.075,000.0-600.0-0.79%1,704
2025-12-1975,500.075,800.075,100.075,600.0+200.0+0.27%1,144
2025-12-1874,800.075,600.074,700.075,400.0+700.0+0.94%1,830
2025-12-1775,200.075,200.074,500.074,700.0-500.0-0.66%1,891
2025-12-1675,900.076,100.075,100.075,200.0-900.0-1.18%1,756
2025-12-1575,500.076,200.075,000.076,100.0+300.0+0.40%2,308
2025-12-1274,500.075,800.074,400.075,800.0+1300.0+1.74%3,543
2025-12-1176,000.076,000.074,400.074,500.0-1400.0-1.84%2,283
2025-12-1075,300.075,900.074,900.075,900.0+1100.0+1.47%3,026
2025-12-0975,100.075,300.074,600.074,800.0-300.0-0.40%2,249
2025-12-0874,700.075,300.074,700.075,100.0+400.0+0.54%2,504
2025-12-0575,500.075,700.074,700.074,700.0-900.0-1.19%5,373
2025-12-0476,600.076,800.075,500.075,600.0-1000.0-1.31%5,233
2025-12-0376,000.077,100.075,700.076,600.0+700.0+0.92%7,593
2025-12-0277,800.078,900.075,800.075,900.0-5400.0-6.64%39,219
2025-12-0179,500.081,300.079,000.081,300.0+600.0+0.74%27,911
2025-11-2880,700.082,000.080,700.080,700.0-900.0-1.10%5,033
2025-11-2779,700.081,600.079,700.081,600.0-1300.0-1.57%10,899
2025-11-2683,000.083,000.082,100.082,900.0+900.0+1.10%7,116
2025-11-2582,800.083,500.081,900.082,000.0+700.0+0.86%5,417
2025-11-2180,000.081,600.079,700.081,300.0+700.0+0.87%5,940
2025-11-2080,000.081,500.079,700.080,600.0+600.0+0.75%8,063
2025-11-1982,300.083,200.080,000.080,000.0-2400.0-2.91%10,095
2025-11-1883,300.083,800.082,400.082,400.0-400.0-0.48%2,384
2025-11-1782,900.083,400.082,200.082,800.0-100.0-0.12%2,876
2025-11-1483,100.083,900.082,800.082,900.0-500.0-0.60%3,620
2025-11-1384,100.084,400.083,400.083,400.0-1200.0-1.42%10,239
2025-11-1284,500.085,000.084,400.084,600.0+200.0+0.24%1,080
2025-11-1184,000.084,500.084,000.084,400.0+300.0+0.36%1,615
2025-11-1084,000.084,700.083,700.084,100.0+1300.0+1.57%2,257
2025-11-0783,200.083,800.082,800.082,800.0-300.0-0.36%1,637
2025-11-0682,500.083,200.082,100.083,100.0+1100.0+1.34%1,523
2025-11-0581,500.082,000.081,100.082,000.0+200.0+0.24%1,898
2025-11-0481,500.081,900.081,200.081,800.0+300.0+0.37%2,044
2025-10-3182,000.082,000.081,200.081,500.0-300.0-0.37%1,541
2025-10-3080,900.081,900.080,600.081,800.0+900.0+1.11%1,290
2025-10-2981,900.082,100.080,700.080,900.0-1200.0-1.46%1,553
2025-10-2882,700.082,700.081,800.082,100.0-500.0-0.61%1,137
2025-10-2782,600.082,700.082,000.082,600.0+600.0+0.73%631
2025-10-2482,800.082,800.081,700.082,000.0-400.0-0.49%1,105
2025-10-2382,000.082,700.081,800.082,400.0+200.0+0.24%743
2025-10-2281,700.082,400.081,500.082,200.0+500.0+0.61%554
2025-10-2182,000.082,100.081,600.081,700.0-200.0-0.24%652
2025-10-2082,100.082,300.081,800.081,900.0-200.0-0.24%651
2025-10-1782,700.083,000.082,100.082,100.0-900.0-1.08%889
2025-10-1681,800.083,000.081,800.083,000.0+1200.0+1.47%897
2025-10-1580,200.081,800.080,200.081,800.0+1600.0+2.00%734
2025-10-1480,200.080,300.079,500.080,200.0-400.0-0.50%934
2025-10-1081,700.082,200.080,500.080,600.0-1000.0-1.23%1,014
2025-10-0982,000.082,000.081,100.081,600.0+200.0+0.25%793
2025-10-0881,500.081,900.081,400.081,400.00.00.00%681
2025-10-0781,200.081,500.080,900.081,400.0+200.0+0.25%893
2025-10-0680,500.081,200.080,300.081,200.0+1400.0+1.75%1,294
2025-10-0380,900.080,900.079,800.079,800.0-700.0-0.87%817
2025-10-0279,900.081,300.079,200.080,500.0+600.0+0.75%2,309
2025-10-0180,100.080,200.078,700.079,900.0-100.0-0.13%2,679
2025-09-3079,900.080,600.079,400.080,000.0+400.0+0.50%856
2025-09-2980,000.080,200.079,600.079,600.0-700.0-0.87%794
2025-09-2679,800.080,300.079,600.080,300.0+500.0+0.63%916
2025-09-2579,200.080,000.079,200.079,800.0+300.0+0.38%657
2025-09-2479,300.079,500.078,900.079,500.0+300.0+0.38%528
2025-09-2278,700.079,300.078,500.079,200.0+600.0+0.76%735
2025-09-1979,600.079,800.078,600.078,600.0-800.0-1.01%1,192
2025-09-1880,200.080,200.079,400.079,400.0-600.0-0.75%468
2025-09-1780,100.080,300.079,600.080,000.0-600.0-0.74%872
2025-09-1680,300.080,700.080,100.080,600.0+300.0+0.37%707
2025-09-1280,000.080,300.079,400.080,300.0——1,240

直近120営業日分を表示