森トラスト・ホテルリート投資法人(3478)の株価時系列情報
森トラスト・ホテルリート投資法人(3478)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2021/12/30 | 124,700 | 126,100 | 124,100 | 124,200 | 384 |
| 2021/12/29 | 120,000 | 124,800 | 120,000 | 124,800 | 406 |
| 2021/12/28 | 122,700 | 124,000 | 120,200 | 120,200 | 1,116 |
| 2021/12/27 | 122,800 | 122,900 | 120,100 | 122,700 | 700 |
| 2021/12/24 | 124,700 | 125,000 | 122,800 | 122,800 | 383 |
| 2021/12/23 | 121,800 | 125,400 | 121,800 | 124,900 | 345 |
| 2021/12/22 | 122,200 | 123,700 | 121,000 | 122,000 | 1,070 |
| 2021/12/21 | 122,100 | 123,300 | 121,900 | 122,500 | 752 |
| 2021/12/20 | 127,200 | 127,800 | 122,000 | 122,000 | 924 |
| 2021/12/17 | 126,900 | 128,800 | 124,600 | 128,200 | 1,485 |
| 2021/12/16 | 126,000 | 127,700 | 126,000 | 126,800 | 580 |
| 2021/12/15 | 124,600 | 126,200 | 124,500 | 125,500 | 501 |
| 2021/12/14 | 126,100 | 126,900 | 123,600 | 124,000 | 504 |
| 2021/12/13 | 129,000 | 129,100 | 126,000 | 126,100 | 264 |
| 2021/12/10 | 128,600 | 128,600 | 126,000 | 128,400 | 1,124 |
| 2021/12/09 | 128,000 | 129,900 | 126,600 | 128,900 | 1,022 |
| 2021/12/08 | 127,200 | 128,000 | 125,700 | 128,000 | 690 |
| 2021/12/07 | 123,200 | 126,700 | 123,200 | 126,700 | 447 |
| 2021/12/06 | 122,800 | 123,800 | 121,500 | 123,200 | 457 |
| 2021/12/03 | 120,800 | 123,600 | 120,800 | 122,800 | 1,190 |
| 2021/12/02 | 125,700 | 126,300 | 117,800 | 117,800 | 1,321 |
| 2021/12/01 | 125,200 | 128,300 | 125,200 | 125,700 | 1,922 |
| 2021/11/30 | 128,300 | 132,600 | 126,700 | 126,700 | 924 |
| 2021/11/29 | 129,300 | 130,100 | 124,000 | 128,200 | 1,383 |
| 2021/11/26 | 132,600 | 132,600 | 129,200 | 132,000 | 980 |
| 2021/11/25 | 132,300 | 132,900 | 131,400 | 132,000 | 315 |
| 2021/11/24 | 133,000 | 133,700 | 131,300 | 131,500 | 408 |
| 2021/11/22 | 134,600 | 134,600 | 132,700 | 133,200 | 445 |
| 2021/11/19 | 135,900 | 136,200 | 134,800 | 135,000 | 304 |
| 2021/11/18 | 135,700 | 136,700 | 134,800 | 136,400 | 449 |
| 2021/11/17 | 138,500 | 138,500 | 136,500 | 136,500 | 350 |
| 2021/11/16 | 138,500 | 139,600 | 138,200 | 139,600 | 219 |
| 2021/11/15 | 139,500 | 139,900 | 138,300 | 138,800 | 278 |
| 2021/11/12 | 139,100 | 139,800 | 138,600 | 138,600 | 305 |
| 2021/11/11 | 139,800 | 140,300 | 138,600 | 138,600 | 218 |
| 2021/11/10 | 139,500 | 139,900 | 136,600 | 139,800 | 825 |
| 2021/11/09 | 141,800 | 142,100 | 139,600 | 139,600 | 286 |
| 2021/11/08 | 141,200 | 143,000 | 140,800 | 141,800 | 457 |
| 2021/11/05 | 142,500 | 142,700 | 140,600 | 142,100 | 211 |
| 2021/11/04 | 141,400 | 142,600 | 141,100 | 142,500 | 335 |
| 2021/11/02 | 141,100 | 141,700 | 140,100 | 140,100 | 277 |
| 2021/11/01 | 142,100 | 142,200 | 140,600 | 140,800 | 285 |
| 2021/10/29 | 141,900 | 144,000 | 140,500 | 141,500 | 1,508 |
| 2021/10/28 | 140,800 | 141,900 | 139,900 | 141,900 | 304 |
| 2021/10/27 | 139,200 | 140,800 | 139,000 | 140,800 | 309 |
| 2021/10/26 | 140,300 | 140,900 | 139,000 | 139,500 | 482 |
| 2021/10/25 | 139,200 | 141,500 | 139,200 | 140,300 | 318 |
| 2021/10/22 | 140,400 | 140,400 | 138,800 | 140,200 | 404 |
| 2021/10/21 | 140,300 | 141,400 | 139,600 | 140,400 | 300 |
| 2021/10/20 | 142,000 | 142,000 | 139,300 | 139,900 | 492 |
| 2021/10/19 | 141,600 | 142,000 | 140,100 | 142,000 | 531 |
| 2021/10/18 | 139,100 | 141,600 | 138,900 | 141,600 | 853 |
| 2021/10/15 | 138,300 | 139,400 | 138,000 | 138,900 | 311 |
| 2021/10/14 | 140,300 | 141,900 | 138,000 | 138,700 | 1,223 |
| 2021/10/13 | 138,200 | 140,200 | 137,500 | 140,200 | 781 |
| 2021/10/12 | 136,700 | 138,900 | 136,700 | 138,200 | 486 |
| 2021/10/11 | 134,700 | 136,700 | 134,500 | 136,700 | 290 |
| 2021/10/08 | 135,300 | 136,200 | 134,500 | 134,500 | 356 |
| 2021/10/07 | 134,500 | 136,000 | 133,300 | 135,900 | 533 |
| 2021/10/06 | 135,600 | 136,700 | 132,800 | 135,100 | 919 |
| 2021/10/05 | 136,900 | 136,900 | 131,800 | 134,600 | 765 |
| 2021/10/04 | 136,400 | 139,200 | 135,300 | 137,100 | 621 |
| 2021/10/01 | 137,600 | 139,300 | 134,100 | 134,100 | 915 |
| 2021/09/30 | 137,700 | 139,700 | 136,800 | 137,600 | 845 |
| 2021/09/29 | 138,300 | 138,500 | 136,500 | 137,700 | 413 |
| 2021/09/28 | 138,100 | 139,000 | 136,400 | 139,000 | 529 |
| 2021/09/27 | 135,900 | 138,500 | 135,900 | 138,200 | 643 |
| 2021/09/24 | 134,100 | 136,600 | 134,100 | 134,300 | 585 |
| 2021/09/22 | 135,800 | 137,100 | 133,700 | 134,000 | 845 |
| 2021/09/21 | 135,200 | 136,700 | 134,300 | 136,300 | 534 |
| 2021/09/17 | 134,900 | 137,500 | 133,800 | 137,500 | 788 |
| 2021/09/16 | 135,200 | 135,500 | 134,100 | 134,900 | 394 |
| 2021/09/15 | 135,700 | 136,100 | 134,200 | 134,700 | 801 |
| 2021/09/14 | 135,800 | 136,100 | 135,000 | 135,700 | 434 |
| 2021/09/13 | 134,600 | 135,900 | 134,600 | 135,800 | 266 |
| 2021/09/10 | 135,000 | 136,100 | 134,500 | 134,500 | 854 |
| 2021/09/09 | 134,500 | 135,200 | 134,300 | 135,200 | 375 |
| 2021/09/08 | 135,200 | 135,300 | 134,200 | 134,900 | 567 |
| 2021/09/07 | 135,800 | 136,200 | 134,600 | 135,200 | 499 |
| 2021/09/06 | 135,200 | 135,900 | 134,300 | 135,200 | 511 |
| 2021/09/03 | 132,800 | 134,900 | 132,500 | 133,600 | 441 |
| 2021/09/02 | 132,300 | 133,700 | 132,200 | 133,000 | 376 |
| 2021/09/01 | 133,700 | 134,400 | 132,000 | 132,100 | 1,569 |
| 2021/08/31 | 137,400 | 137,400 | 133,100 | 134,500 | 2,072 |
| 2021/08/30 | 136,900 | 138,500 | 135,800 | 138,500 | 2,060 |
| 2021/08/27 | 134,800 | 137,900 | 133,700 | 137,900 | 1,835 |
| 2021/08/26 | 132,500 | 135,300 | 132,500 | 135,300 | 1,096 |
| 2021/08/25 | 132,500 | 133,900 | 131,200 | 132,500 | 757 |
| 2021/08/24 | 128,100 | 132,600 | 127,800 | 130,800 | 1,820 |
| 2021/08/23 | 128,700 | 130,800 | 125,100 | 125,100 | 1,247 |
| 2021/08/20 | 131,300 | 132,200 | 129,100 | 129,400 | 774 |
| 2021/08/19 | 133,000 | 134,400 | 131,100 | 131,300 | 603 |
| 2021/08/18 | 131,100 | 134,500 | 130,600 | 133,900 | 805 |
| 2021/08/17 | 132,000 | 132,400 | 131,600 | 131,600 | 630 |
| 2021/08/16 | 133,400 | 134,000 | 132,200 | 132,200 | 284 |
| 2021/08/13 | 135,800 | 135,800 | 133,400 | 133,400 | 328 |
| 2021/08/12 | 133,700 | 135,800 | 133,700 | 135,800 | 429 |
| 2021/08/11 | 132,900 | 134,600 | 132,900 | 133,700 | 318 |
| 2021/08/10 | 132,900 | 134,200 | 132,600 | 132,600 | 483 |
| 2021/08/06 | 134,700 | 135,100 | 132,700 | 132,900 | 761 |
| 2021/08/05 | 133,300 | 135,500 | 133,100 | 134,700 | 716 |
| 2021/08/04 | 134,600 | 135,200 | 132,300 | 132,500 | 1,770 |
| 2021/08/03 | 135,600 | 138,000 | 134,200 | 134,200 | 1,233 |
| 2021/08/02 | 136,500 | 138,100 | 133,800 | 135,000 | 2,158 |
| 2021/07/30 | 140,300 | 140,300 | 136,100 | 136,500 | 1,231 |
| 2021/07/29 | 137,900 | 140,900 | 136,200 | 140,900 | 5,481 |
| 2021/07/28 | 138,300 | 139,600 | 137,400 | 138,500 | 586 |
| 2021/07/27 | 138,800 | 139,200 | 137,200 | 137,900 | 513 |
| 2021/07/26 | 139,500 | 140,000 | 138,500 | 139,000 | 523 |
| 2021/07/21 | 139,400 | 140,500 | 137,900 | 137,900 | 454 |
| 2021/07/20 | 137,400 | 138,900 | 137,200 | 137,900 | 552 |
| 2021/07/19 | 140,900 | 141,400 | 138,400 | 138,800 | 506 |
| 2021/07/16 | 140,700 | 142,500 | 140,600 | 141,500 | 480 |
| 2021/07/15 | 140,300 | 142,000 | 140,300 | 140,800 | 554 |
| 2021/07/14 | 139,600 | 141,500 | 139,500 | 140,700 | 854 |
| 2021/03/22 | 134,100 | 137,200 | 134,000 | 136,600 | 772 |
| 2021/03/19 | 136,300 | 137,000 | 134,300 | 135,000 | 3,036 |
| 2021/03/18 | 135,900 | 136,900 | 134,300 | 136,500 | 1,012 |
| 2021/03/17 | 134,600 | 137,200 | 133,800 | 134,700 | 1,101 |
| 2021/03/16 | 133,500 | 136,400 | 133,000 | 135,100 | 1,620 |
| 2021/03/15 | 131,700 | 133,600 | 130,000 | 132,400 | 1,200 |
| 2021/03/12 | 132,100 | 133,000 | 129,700 | 132,900 | 1,627 |
| 2021/03/11 | 130,300 | 131,000 | 128,700 | 130,900 | 583 |
| 2021/03/10 | 130,700 | 131,400 | 128,600 | 129,200 | 948 |
| 2021/03/09 | 129,900 | 132,000 | 128,500 | 129,300 | 1,747 |
| 2021/03/08 | 130,100 | 132,100 | 127,600 | 128,800 | 1,040 |
| 2021/03/05 | 132,200 | 132,200 | 129,300 | 131,000 | 1,426 |
| 2021/03/04 | 135,400 | 137,500 | 130,600 | 132,800 | 1,399 |
| 2021/03/03 | 137,000 | 137,000 | 134,000 | 136,200 | 1,413 |
| 2021/03/02 | 134,500 | 137,700 | 134,300 | 137,000 | 2,080 |
| 2021/03/01 | 133,100 | 136,200 | 132,900 | 134,500 | 1,392 |
| 2021/02/26 | 136,700 | 136,800 | 132,400 | 134,600 | 1,587 |
| 2021/02/25 | 133,900 | 137,300 | 130,400 | 137,300 | 1,461 |
| 2021/02/24 | 131,800 | 134,500 | 130,600 | 134,500 | 2,279 |
| 2021/02/22 | 132,000 | 132,400 | 129,200 | 130,200 | 1,168 |
| 2021/02/19 | 131,900 | 133,000 | 130,000 | 130,800 | 1,188 |
| 2021/02/18 | 132,000 | 133,300 | 130,200 | 132,400 | 1,997 |
| 2021/02/17 | 131,400 | 133,300 | 128,500 | 132,600 | 2,193 |
| 2021/02/16 | 129,500 | 132,500 | 129,400 | 132,100 | 1,604 |
| 2021/02/15 | 127,700 | 130,200 | 127,500 | 128,800 | 1,003 |
| 2021/02/12 | 125,000 | 127,800 | 124,500 | 127,600 | 1,001 |
| 2021/02/10 | 123,900 | 125,400 | 123,200 | 124,500 | 850 |
| 2021/02/09 | 123,700 | 124,800 | 122,200 | 123,500 | 1,486 |
| 2021/02/08 | 124,000 | 126,500 | 121,800 | 122,400 | 2,169 |
| 2021/02/05 | 120,700 | 124,000 | 120,300 | 124,000 | 1,019 |
| 2021/02/04 | 120,400 | 122,000 | 119,600 | 120,800 | 1,019 |
| 2021/02/03 | 118,500 | 120,400 | 117,100 | 120,200 | 1,080 |
| 2021/02/02 | 119,500 | 120,000 | 117,000 | 117,000 | 954 |
| 2021/02/01 | 116,900 | 120,000 | 116,400 | 120,000 | 1,303 |
| 2021/01/29 | 116,500 | 117,700 | 115,600 | 117,200 | 744 |
| 2021/01/28 | 114,800 | 116,500 | 114,800 | 116,400 | 411 |
| 2021/01/27 | 114,500 | 116,000 | 114,400 | 116,000 | 525 |
| 2021/01/26 | 114,700 | 115,700 | 114,600 | 114,600 | 328 |
| 2021/01/25 | 115,800 | 116,900 | 114,900 | 114,900 | 439 |
| 2021/01/22 | 117,100 | 118,000 | 114,700 | 116,400 | 1,016 |
| 2021/01/21 | 117,200 | 120,900 | 117,000 | 117,600 | 978 |
| 2021/01/20 | 115,200 | 118,000 | 114,900 | 117,700 | 994 |
| 2021/01/19 | 112,700 | 116,600 | 112,700 | 115,800 | 865 |
| 2021/01/18 | 111,900 | 113,800 | 111,700 | 113,200 | 616 |
| 2021/01/15 | 112,400 | 113,100 | 111,800 | 112,600 | 564 |
| 2021/01/14 | 112,100 | 112,600 | 111,500 | 112,600 | 790 |
| 2021/01/13 | 113,000 | 114,100 | 112,600 | 112,700 | 787 |
| 2021/01/12 | 111,700 | 114,400 | 111,200 | 112,900 | 1,040 |
| 2021/01/08 | 112,600 | 113,400 | 111,700 | 112,400 | 746 |
| 2021/01/07 | 111,500 | 113,600 | 110,300 | 112,600 | 1,069 |
| 2021/01/06 | 113,500 | 114,900 | 112,300 | 112,300 | 1,614 |
| 2021/01/05 | 113,000 | 114,900 | 113,000 | 114,300 | 674 |
| 2021/01/04 | 116,100 | 116,100 | 113,100 | 113,600 | 1,372 |