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 |
|---|---|---|---|---|---|
| 2022/12/30 | 134,500 | 136,300 | 134,500 | 135,200 | 543 |
| 2022/12/29 | 137,000 | 137,000 | 134,300 | 134,300 | 577 |
| 2022/12/28 | 136,200 | 137,500 | 134,900 | 137,500 | 615 |
| 2022/12/27 | 135,300 | 136,300 | 134,300 | 136,300 | 363 |
| 2022/12/26 | 130,900 | 135,300 | 130,900 | 135,200 | 1,466 |
| 2022/12/23 | 136,700 | 136,700 | 132,700 | 133,400 | 1,108 |
| 2022/12/22 | 133,200 | 137,400 | 132,600 | 137,400 | 1,474 |
| 2022/12/21 | 135,000 | 136,300 | 132,500 | 133,100 | 1,712 |
| 2022/12/20 | 135,400 | 136,900 | 130,500 | 136,500 | 2,333 |
| 2022/12/19 | 136,100 | 136,600 | 134,100 | 136,500 | 909 |
| 2022/12/16 | 134,200 | 137,500 | 132,600 | 137,500 | 1,564 |
| 2022/12/15 | 132,200 | 135,100 | 131,600 | 135,100 | 1,286 |
| 2022/12/14 | 130,000 | 132,500 | 129,800 | 132,500 | 1,324 |
| 2022/12/13 | 132,500 | 132,500 | 129,300 | 130,100 | 659 |
| 2022/12/12 | 131,900 | 132,500 | 130,500 | 132,500 | 726 |
| 2022/12/09 | 130,500 | 132,700 | 130,500 | 131,000 | 991 |
| 2022/12/08 | 132,300 | 133,800 | 130,600 | 131,600 | 1,240 |
| 2022/12/07 | 133,200 | 133,900 | 132,400 | 133,500 | 848 |
| 2022/12/06 | 133,000 | 133,500 | 131,600 | 132,500 | 875 |
| 2022/12/05 | 131,700 | 133,500 | 131,700 | 132,500 | 1,129 |
| 2022/12/02 | 132,300 | 133,600 | 131,500 | 132,000 | 1,849 |
| 2022/12/01 | 135,500 | 135,800 | 131,700 | 131,700 | 1,944 |
| 2022/11/30 | 135,800 | 136,100 | 131,600 | 135,200 | 1,964 |
| 2022/11/29 | 136,400 | 136,400 | 134,100 | 135,800 | 1,695 |
| 2022/11/28 | 136,000 | 136,700 | 135,600 | 136,200 | 1,266 |
| 2022/11/25 | 136,500 | 137,200 | 135,400 | 136,000 | 1,396 |
| 2022/11/24 | 136,000 | 137,500 | 135,100 | 137,000 | 2,648 |
| 2022/11/22 | 140,000 | 140,700 | 138,600 | 139,000 | 513 |
| 2022/11/21 | 139,600 | 140,600 | 139,100 | 139,200 | 1,013 |
| 2022/11/18 | 140,300 | 140,600 | 138,800 | 139,400 | 825 |
| 2022/11/17 | 137,800 | 140,900 | 137,800 | 140,600 | 698 |
| 2022/11/16 | 138,700 | 139,100 | 137,200 | 137,200 | 909 |
| 2022/11/15 | 139,100 | 139,400 | 137,900 | 138,200 | 1,241 |
| 2022/11/14 | 142,900 | 142,900 | 138,300 | 139,300 | 951 |
| 2022/11/11 | 143,000 | 143,400 | 140,900 | 142,300 | 1,092 |
| 2022/11/10 | 142,200 | 143,000 | 140,700 | 140,700 | 667 |
| 2022/11/09 | 141,300 | 143,500 | 141,100 | 141,400 | 1,608 |
| 2022/11/08 | 140,200 | 141,700 | 139,900 | 141,100 | 802 |
| 2022/11/07 | 140,900 | 141,800 | 139,900 | 140,100 | 788 |
| 2022/11/04 | 139,200 | 141,400 | 138,600 | 140,300 | 884 |
| 2022/11/02 | 141,500 | 141,500 | 138,600 | 138,900 | 1,117 |
| 2022/11/01 | 141,200 | 141,800 | 138,900 | 141,100 | 1,370 |
| 2022/10/31 | 140,400 | 141,900 | 139,400 | 141,100 | 1,347 |
| 2022/10/28 | 137,500 | 140,400 | 137,200 | 139,700 | 1,751 |
| 2022/10/27 | 134,400 | 138,500 | 134,300 | 138,500 | 1,647 |
| 2022/10/26 | 131,500 | 134,300 | 131,500 | 134,100 | 1,682 |
| 2022/10/25 | 129,800 | 131,100 | 128,700 | 130,800 | 787 |
| 2022/10/24 | 132,800 | 132,900 | 129,800 | 129,800 | 986 |
| 2022/10/21 | 132,000 | 133,500 | 130,500 | 132,400 | 860 |
| 2022/10/20 | 130,500 | 132,000 | 130,400 | 131,400 | 623 |
| 2022/10/19 | 133,000 | 133,100 | 131,000 | 131,600 | 826 |
| 2022/10/18 | 132,600 | 133,700 | 132,100 | 133,300 | 752 |
| 2022/10/17 | 132,200 | 133,300 | 131,800 | 132,300 | 846 |
| 2022/10/14 | 131,000 | 133,300 | 130,600 | 132,900 | 864 |
| 2022/10/13 | 132,400 | 132,500 | 130,600 | 131,100 | 564 |
| 2022/10/12 | 133,100 | 133,800 | 132,200 | 132,500 | 604 |
| 2022/10/11 | 133,900 | 134,900 | 132,000 | 132,600 | 676 |
| 2022/10/07 | 133,000 | 134,500 | 132,900 | 133,500 | 602 |
| 2022/10/06 | 132,800 | 134,700 | 132,800 | 134,500 | 411 |
| 2022/10/05 | 134,800 | 134,800 | 132,500 | 132,800 | 722 |
| 2022/10/04 | 133,400 | 134,500 | 132,300 | 134,000 | 789 |
| 2022/10/03 | 133,100 | 133,100 | 130,400 | 131,600 | 817 |
| 2022/09/30 | 132,900 | 133,100 | 130,400 | 132,900 | 920 |
| 2022/09/29 | 130,500 | 134,200 | 130,500 | 133,100 | 827 |
| 2022/09/28 | 131,700 | 132,800 | 128,000 | 130,100 | 1,521 |
| 2022/09/27 | 135,300 | 136,100 | 131,500 | 131,700 | 1,098 |
| 2022/09/26 | 136,400 | 136,400 | 134,600 | 135,200 | 1,100 |
| 2022/09/22 | 134,000 | 136,500 | 133,800 | 136,100 | 1,103 |
| 2022/09/21 | 134,600 | 134,800 | 133,700 | 134,300 | 533 |
| 2022/09/20 | 135,800 | 136,900 | 134,100 | 134,300 | 675 |
| 2022/09/16 | 134,900 | 136,000 | 134,700 | 135,300 | 848 |
| 2022/09/15 | 132,500 | 134,900 | 131,900 | 134,900 | 455 |
| 2022/09/14 | 131,700 | 133,400 | 131,400 | 131,900 | 509 |
| 2022/09/13 | 131,200 | 133,000 | 130,200 | 132,200 | 685 |
| 2022/09/12 | 130,300 | 130,900 | 129,500 | 130,100 | 297 |
| 2022/09/09 | 129,900 | 130,100 | 128,500 | 129,700 | 784 |
| 2022/09/08 | 129,100 | 130,300 | 128,400 | 129,300 | 805 |
| 2022/09/07 | 128,500 | 129,500 | 128,400 | 129,200 | 225 |
| 2022/09/06 | 128,600 | 129,300 | 128,100 | 128,900 | 343 |
| 2022/09/05 | 129,600 | 131,500 | 128,100 | 128,100 | 485 |
| 2022/09/02 | 129,500 | 130,500 | 129,200 | 129,800 | 570 |
| 2022/09/01 | 132,100 | 132,100 | 129,000 | 129,200 | 550 |
| 2022/08/31 | 132,400 | 133,300 | 131,700 | 132,300 | 623 |
| 2022/08/30 | 131,500 | 132,900 | 130,800 | 132,700 | 629 |
| 2022/08/29 | 133,400 | 133,400 | 131,200 | 132,200 | 1,514 |
| 2022/08/26 | 133,500 | 134,100 | 133,000 | 134,100 | 268 |
| 2022/08/25 | 133,500 | 133,600 | 132,600 | 132,900 | 327 |
| 2022/08/24 | 132,700 | 133,700 | 132,500 | 132,500 | 540 |
| 2022/08/23 | 132,900 | 134,200 | 132,200 | 132,600 | 413 |
| 2022/08/22 | 131,600 | 132,700 | 131,100 | 132,600 | 413 |
| 2022/08/19 | 132,000 | 132,300 | 131,000 | 131,600 | 345 |
| 2022/08/18 | 131,400 | 132,600 | 130,800 | 132,000 | 466 |
| 2022/08/17 | 132,000 | 132,800 | 131,300 | 131,400 | 450 |
| 2022/08/16 | 131,500 | 132,400 | 130,600 | 132,400 | 486 |
| 2022/08/15 | 130,100 | 131,500 | 129,500 | 131,500 | 379 |
| 2022/08/12 | 131,100 | 131,100 | 129,000 | 129,500 | 498 |
| 2022/08/10 | 130,000 | 131,200 | 129,800 | 130,500 | 447 |
| 2022/08/09 | 129,900 | 131,700 | 129,500 | 130,500 | 837 |
| 2022/08/08 | 128,800 | 129,900 | 128,300 | 129,900 | 334 |
| 2022/08/05 | 128,100 | 128,800 | 127,000 | 128,800 | 688 |
| 2022/08/04 | 126,900 | 128,100 | 126,600 | 128,100 | 428 |
| 2022/08/03 | 128,600 | 128,900 | 126,000 | 127,400 | 423 |
| 2022/08/02 | 129,000 | 129,700 | 127,700 | 127,900 | 453 |
| 2022/08/01 | 128,500 | 129,000 | 127,000 | 128,800 | 602 |
| 2022/07/29 | 127,700 | 128,400 | 127,200 | 128,100 | 498 |
| 2022/07/28 | 127,800 | 127,900 | 126,700 | 127,700 | 408 |
| 2022/07/27 | 127,300 | 128,000 | 126,100 | 127,100 | 602 |
| 2022/07/26 | 127,600 | 128,000 | 126,500 | 127,300 | 314 |
| 2022/07/25 | 127,600 | 128,100 | 126,600 | 127,300 | 561 |
| 2022/07/22 | 126,900 | 127,400 | 126,100 | 127,300 | 492 |
| 2022/07/21 | 125,800 | 126,900 | 125,100 | 126,900 | 692 |
| 2022/07/20 | 127,300 | 127,300 | 124,300 | 125,700 | 833 |
| 2022/07/19 | 125,000 | 127,700 | 125,000 | 127,300 | 592 |
| 2022/07/15 | 126,800 | 126,800 | 124,400 | 125,000 | 518 |
| 2022/07/14 | 124,900 | 126,400 | 124,900 | 126,400 | 325 |
| 2022/07/13 | 124,500 | 127,000 | 124,500 | 126,000 | 574 |
| 2022/07/12 | 124,500 | 124,900 | 122,900 | 124,500 | 592 |
| 2022/07/11 | 122,200 | 124,400 | 121,900 | 123,800 | 429 |
| 2022/07/08 | 121,700 | 123,000 | 120,900 | 121,000 | 491 |
| 2022/07/07 | 121,900 | 122,700 | 121,500 | 122,300 | 427 |
| 2022/07/06 | 126,500 | 127,000 | 121,700 | 121,700 | 811 |
| 2022/07/05 | 125,800 | 126,600 | 125,100 | 126,500 | 399 |
| 2022/07/04 | 124,900 | 126,200 | 123,800 | 125,200 | 453 |
| 2022/07/01 | 126,000 | 126,000 | 123,100 | 123,900 | 576 |
| 2022/06/30 | 127,100 | 127,100 | 125,300 | 125,600 | 850 |
| 2022/06/29 | 125,200 | 126,700 | 125,000 | 126,700 | 1,229 |
| 2022/06/28 | 124,900 | 125,900 | 124,000 | 125,200 | 774 |
| 2022/06/27 | 122,900 | 124,200 | 122,800 | 123,900 | 511 |
| 2022/06/24 | 122,900 | 123,100 | 121,300 | 122,400 | 692 |
| 2022/06/23 | 122,300 | 124,400 | 122,100 | 123,000 | 963 |
| 2022/06/22 | 124,700 | 125,000 | 121,700 | 122,400 | 1,087 |
| 2022/06/21 | 122,800 | 123,700 | 122,200 | 123,200 | 443 |
| 2022/06/20 | 121,700 | 122,000 | 119,700 | 121,500 | 473 |
| 2022/06/17 | 121,200 | 123,100 | 119,500 | 121,800 | 956 |
| 2022/06/16 | 123,200 | 124,800 | 121,700 | 121,800 | 795 |
| 2022/06/15 | 125,800 | 127,100 | 120,800 | 121,900 | 1,338 |
| 2022/06/14 | 128,500 | 128,700 | 124,400 | 125,800 | 1,278 |
| 2022/06/13 | 131,000 | 131,300 | 128,500 | 128,600 | 778 |
| 2022/06/10 | 133,000 | 133,700 | 131,100 | 131,500 | 692 |
| 2022/06/09 | 132,500 | 135,000 | 132,500 | 133,400 | 670 |
| 2022/06/08 | 134,300 | 134,400 | 132,400 | 132,500 | 420 |
| 2022/06/07 | 133,400 | 134,400 | 132,800 | 133,900 | 713 |
| 2022/06/06 | 132,400 | 133,400 | 131,800 | 133,300 | 440 |
| 2022/06/03 | 132,000 | 133,000 | 130,400 | 131,000 | 836 |
| 2022/06/02 | 129,500 | 131,900 | 129,400 | 131,900 | 545 |
| 2022/06/01 | 131,300 | 131,300 | 129,800 | 130,200 | 464 |
| 2022/05/31 | 130,500 | 131,400 | 129,600 | 131,400 | 899 |
| 2022/05/30 | 128,800 | 131,100 | 128,800 | 130,800 | 652 |
| 2022/05/27 | 128,800 | 130,400 | 127,600 | 128,400 | 1,133 |
| 2022/05/26 | 129,700 | 129,700 | 128,600 | 128,800 | 366 |
| 2022/05/25 | 126,400 | 130,500 | 126,400 | 130,500 | 476 |
| 2022/05/24 | 128,600 | 128,600 | 126,400 | 126,400 | 309 |
| 2022/05/23 | 127,900 | 128,800 | 127,900 | 127,900 | 341 |
| 2022/05/20 | 128,200 | 128,800 | 127,600 | 127,900 | 386 |
| 2022/05/19 | 129,500 | 129,500 | 128,000 | 128,700 | 290 |
| 2022/05/18 | 129,500 | 130,700 | 129,500 | 129,800 | 697 |
| 2022/05/17 | 128,000 | 129,700 | 128,000 | 129,700 | 265 |
| 2022/05/16 | 129,100 | 129,500 | 127,300 | 128,100 | 327 |
| 2022/05/13 | 127,200 | 129,700 | 126,100 | 129,100 | 649 |
| 2022/05/12 | 126,100 | 128,000 | 126,000 | 126,600 | 530 |
| 2022/05/11 | 126,900 | 128,300 | 126,000 | 126,000 | 1,107 |
| 2022/05/10 | 129,600 | 129,600 | 125,000 | 126,600 | 1,215 |
| 2022/05/09 | 131,700 | 131,700 | 129,600 | 129,700 | 940 |
| 2022/05/06 | 131,900 | 132,400 | 130,900 | 132,100 | 625 |
| 2022/05/02 | 129,700 | 132,100 | 129,500 | 131,800 | 607 |
| 2022/04/28 | 130,300 | 131,200 | 129,000 | 129,200 | 753 |
| 2022/04/27 | 128,500 | 131,000 | 128,100 | 130,300 | 568 |
| 2022/04/26 | 130,500 | 131,700 | 128,700 | 129,000 | 1,136 |
| 2022/04/25 | 128,500 | 130,900 | 127,800 | 129,900 | 760 |
| 2022/04/22 | 130,300 | 131,300 | 129,500 | 131,000 | 883 |
| 2022/04/21 | 130,300 | 131,300 | 130,200 | 130,600 | 634 |
| 2022/04/20 | 131,200 | 131,900 | 129,800 | 130,300 | 934 |
| 2022/04/19 | 130,700 | 132,600 | 129,700 | 131,200 | 1,375 |
| 2022/04/18 | 130,900 | 131,300 | 130,500 | 131,000 | 394 |
| 2022/04/15 | 130,500 | 131,700 | 130,400 | 131,200 | 665 |
| 2022/04/14 | 128,800 | 131,400 | 128,600 | 131,400 | 909 |
| 2022/04/13 | 128,700 | 129,600 | 128,000 | 128,900 | 560 |
| 2022/04/12 | 129,000 | 129,500 | 128,200 | 128,400 | 470 |
| 2022/04/11 | 128,100 | 130,100 | 128,100 | 129,000 | 491 |
| 2022/04/08 | 130,100 | 130,200 | 128,000 | 128,600 | 802 |
| 2022/04/07 | 131,600 | 131,600 | 129,000 | 129,600 | 543 |
| 2022/04/06 | 129,500 | 132,100 | 128,800 | 131,300 | 973 |
| 2022/04/05 | 130,700 | 131,400 | 129,200 | 130,400 | 909 |
| 2022/04/04 | 129,500 | 130,700 | 128,000 | 130,700 | 1,508 |
| 2022/04/01 | 126,300 | 128,900 | 124,800 | 128,900 | 1,424 |
| 2022/03/31 | 126,100 | 127,400 | 125,900 | 126,600 | 516 |
| 2022/03/30 | 128,300 | 129,100 | 124,700 | 126,400 | 953 |
| 2022/03/29 | 128,000 | 128,600 | 127,200 | 127,800 | 1,024 |
| 2022/03/28 | 124,900 | 128,800 | 124,200 | 127,900 | 1,429 |
| 2022/03/25 | 126,700 | 127,400 | 125,000 | 125,000 | 672 |
| 2022/03/24 | 126,700 | 127,500 | 124,500 | 127,200 | 936 |
| 2022/03/23 | 127,200 | 128,100 | 125,800 | 127,200 | 775 |
| 2022/03/22 | 122,900 | 127,500 | 121,700 | 127,300 | 1,178 |
| 2022/03/18 | 122,000 | 123,500 | 122,000 | 122,100 | 512 |
| 2022/03/17 | 122,100 | 123,100 | 121,500 | 121,900 | 589 |
| 2022/03/16 | 117,800 | 121,100 | 117,000 | 120,600 | 983 |
| 2022/03/15 | 116,700 | 118,600 | 116,400 | 117,400 | 769 |
| 2022/03/14 | 114,300 | 117,800 | 114,300 | 116,600 | 592 |
| 2022/03/11 | 118,800 | 118,800 | 114,000 | 114,100 | 1,169 |
| 2022/03/10 | 115,200 | 117,600 | 115,200 | 116,500 | 1,175 |
| 2022/03/09 | 117,200 | 118,600 | 113,200 | 113,200 | 1,137 |
| 2022/03/08 | 121,100 | 121,400 | 116,800 | 117,600 | 750 |
| 2022/03/07 | 122,600 | 123,200 | 120,000 | 121,100 | 681 |
| 2022/03/04 | 123,700 | 123,900 | 121,500 | 122,600 | 601 |
| 2022/03/03 | 123,400 | 124,100 | 122,600 | 122,800 | 429 |
| 2022/03/02 | 121,700 | 123,900 | 120,300 | 123,700 | 553 |
| 2022/03/01 | 122,600 | 123,700 | 121,400 | 122,000 | 358 |
| 2022/02/28 | 122,100 | 123,900 | 121,100 | 122,600 | 494 |
| 2022/02/25 | 123,200 | 123,200 | 120,300 | 122,700 | 1,097 |
| 2022/02/24 | 124,100 | 126,500 | 122,000 | 123,700 | 1,422 |
| 2022/02/22 | 126,100 | 126,100 | 123,600 | 124,500 | 984 |
| 2022/02/21 | 127,400 | 127,600 | 126,300 | 127,000 | 466 |
| 2022/02/18 | 128,100 | 128,500 | 126,700 | 127,400 | 495 |
| 2022/02/17 | 122,900 | 130,000 | 122,900 | 128,900 | 1,108 |
| 2022/02/16 | 123,600 | 124,700 | 121,900 | 123,900 | 705 |
| 2022/02/15 | 125,200 | 125,300 | 120,700 | 121,500 | 976 |
| 2022/02/14 | 127,200 | 128,600 | 124,600 | 125,100 | 651 |
| 2022/02/10 | 123,400 | 128,200 | 123,400 | 128,200 | 1,289 |
| 2022/02/09 | 122,400 | 124,400 | 120,500 | 123,500 | 673 |
| 2022/02/08 | 121,900 | 124,300 | 121,000 | 122,300 | 869 |
| 2022/02/07 | 121,000 | 121,400 | 119,000 | 121,200 | 384 |
| 2022/02/04 | 121,100 | 121,800 | 119,100 | 120,500 | 376 |
| 2022/02/03 | 120,900 | 122,500 | 120,000 | 120,400 | 478 |
| 2022/02/02 | 118,700 | 121,800 | 117,800 | 121,200 | 492 |
| 2022/02/01 | 119,800 | 120,900 | 117,600 | 118,500 | 815 |
| 2022/01/31 | 115,500 | 120,200 | 115,500 | 117,900 | 1,044 |
| 2022/01/28 | 117,100 | 117,100 | 113,900 | 115,100 | 1,201 |
| 2022/01/27 | 114,500 | 119,900 | 112,800 | 119,900 | 1,033 |
| 2022/01/26 | 110,900 | 115,000 | 110,900 | 114,000 | 602 |
| 2022/01/25 | 112,800 | 114,200 | 110,900 | 111,300 | 689 |
| 2022/01/24 | 112,000 | 114,200 | 111,200 | 112,000 | 1,517 |
| 2022/01/21 | 112,100 | 115,400 | 108,500 | 113,000 | 1,837 |
| 2022/01/20 | 116,600 | 117,300 | 110,400 | 110,400 | 1,710 |
| 2022/01/19 | 120,200 | 120,300 | 115,100 | 116,600 | 1,074 |
| 2022/01/18 | 123,200 | 123,200 | 120,200 | 120,200 | 545 |
| 2022/01/17 | 122,600 | 124,000 | 122,400 | 122,800 | 375 |
| 2022/01/14 | 123,800 | 124,400 | 122,500 | 122,500 | 777 |
| 2022/01/13 | 121,900 | 123,800 | 121,900 | 123,300 | 621 |
| 2022/01/12 | 119,700 | 123,100 | 119,700 | 121,300 | 585 |
| 2022/01/11 | 119,300 | 120,900 | 118,900 | 119,700 | 529 |
| 2022/01/07 | 119,300 | 120,200 | 119,100 | 119,500 | 431 |
| 2022/01/06 | 122,000 | 123,000 | 119,300 | 119,300 | 1,021 |
| 2022/01/05 | 125,800 | 126,200 | 121,800 | 122,000 | 687 |
| 2022/01/04 | 124,300 | 125,800 | 122,900 | 125,800 | 669 |