日本ホテル＆レジデンシャル投資法人(3472)の株価時系列情報
日本ホテル＆レジデンシャル投資法人(3472)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 |
|---|---|---|---|---|---|
| 2026/05/25 | 68,200 | 68,500 | 68,000 | 68,300 | 2,959 |
| 2026/05/22 | 68,400 | 68,400 | 67,800 | 67,900 | 2,876 |
| 2026/05/21 | 68,200 | 68,600 | 68,000 | 68,000 | 3,181 |
| 2026/05/20 | 68,900 | 69,400 | 68,000 | 68,100 | 3,919 |
| 2026/05/19 | 68,400 | 69,300 | 68,400 | 68,700 | 2,430 |
| 2026/05/18 | 69,200 | 69,300 | 68,600 | 68,900 | 2,573 |
| 2026/05/15 | 69,200 | 69,500 | 68,800 | 69,100 | 1,694 |
| 2026/05/14 | 69,500 | 69,600 | 68,700 | 68,900 | 3,154 |
| 2026/05/13 | 70,000 | 70,100 | 69,200 | 69,400 | 3,375 |
| 2026/05/12 | 70,500 | 70,700 | 70,000 | 70,000 | 2,768 |
| 2026/05/11 | 71,100 | 71,200 | 70,700 | 70,800 | 1,489 |
| 2026/05/08 | 71,200 | 71,200 | 70,800 | 70,800 | 1,611 |
| 2026/05/07 | 70,900 | 71,500 | 70,600 | 70,800 | 1,417 |
| 2026/05/01 | 70,800 | 71,000 | 70,300 | 70,500 | 1,498 |
| 2026/04/30 | 71,200 | 71,300 | 70,600 | 70,800 | 1,647 |
| 2026/04/28 | 71,200 | 71,600 | 71,000 | 71,400 | 1,206 |
| 2026/04/27 | 70,800 | 71,400 | 70,600 | 71,200 | 1,134 |
| 2026/04/24 | 71,300 | 71,400 | 70,800 | 70,800 | 934 |
| 2026/04/23 | 71,200 | 71,600 | 70,900 | 71,400 | 838 |
| 2026/04/22 | 71,400 | 71,400 | 70,800 | 70,900 | 1,239 |
| 2026/04/21 | 71,900 | 72,100 | 71,300 | 71,400 | 1,055 |
| 2026/04/20 | 72,000 | 72,300 | 71,700 | 71,900 | 846 |
| 2026/04/17 | 72,300 | 72,300 | 71,300 | 71,400 | 1,124 |
| 2026/04/16 | 72,000 | 72,400 | 71,800 | 72,200 | 1,042 |
| 2026/04/15 | 72,300 | 72,600 | 71,900 | 72,300 | 1,671 |
| 2026/04/14 | 71,900 | 72,500 | 71,700 | 71,900 | 1,437 |
| 2026/04/13 | 72,200 | 72,200 | 71,200 | 71,600 | 1,329 |
| 2026/04/10 | 72,200 | 72,200 | 71,600 | 72,000 | 784 |
| 2026/04/09 | 72,900 | 72,900 | 71,800 | 72,000 | 1,487 |
| 2026/04/08 | 71,900 | 73,000 | 71,700 | 73,000 | 1,901 |
| 2026/04/07 | 71,300 | 71,600 | 71,000 | 71,200 | 868 |
| 2026/04/06 | 70,800 | 71,500 | 70,400 | 71,100 | 1,434 |
| 2026/04/03 | 70,300 | 70,900 | 70,100 | 70,900 | 1,556 |
| 2026/03/27 | 70,500 | 70,700 | 70,200 | 70,500 | 1,358 |
| 2026/03/26 | 71,600 | 71,600 | 70,600 | 70,800 | 1,808 |
| 2026/03/25 | 71,300 | 71,900 | 71,100 | 71,600 | 1,274 |
| 2026/03/24 | 71,000 | 71,600 | 70,800 | 70,800 | 1,719 |
| 2026/03/23 | 71,500 | 71,500 | 69,800 | 70,100 | 3,895 |
| 2026/03/19 | 72,500 | 72,700 | 71,300 | 71,700 | 2,369 |
| 2026/03/18 | 72,100 | 72,800 | 72,100 | 72,500 | 1,355 |
| 2026/03/17 | 72,400 | 72,800 | 71,800 | 72,200 | 764 |
| 2026/03/16 | 71,700 | 72,400 | 71,500 | 72,100 | 996 |
| 2026/03/13 | 72,400 | 72,700 | 71,800 | 71,800 | 1,923 |
| 2026/03/12 | 73,800 | 73,800 | 72,200 | 72,300 | 1,962 |
| 2026/03/11 | 73,700 | 74,400 | 73,200 | 73,800 | 1,129 |
| 2026/03/10 | 72,500 | 73,300 | 72,200 | 73,100 | 2,276 |
| 2026/03/09 | 71,900 | 72,300 | 71,100 | 72,000 | 3,227 |
| 2026/03/06 | 73,000 | 73,200 | 72,500 | 72,700 | 1,934 |
| 2026/03/05 | 73,000 | 74,000 | 73,000 | 73,600 | 3,059 |
| 2026/03/04 | 73,200 | 73,200 | 71,100 | 71,500 | 4,382 |
| 2026/03/03 | 75,300 | 75,300 | 73,800 | 73,900 | 3,932 |
| 2026/03/02 | 75,200 | 75,300 | 74,700 | 75,000 | 2,227 |
| 2026/02/27 | 75,900 | 75,900 | 75,100 | 75,200 | 2,377 |
| 2026/02/26 | 76,300 | 76,300 | 75,700 | 75,900 | 1,578 |
| 2026/02/25 | 76,500 | 76,700 | 75,800 | 76,500 | 1,765 |
| 2026/02/24 | 75,900 | 76,800 | 75,600 | 76,700 | 2,324 |
| 2026/02/20 | 75,700 | 75,900 | 75,400 | 75,600 | 1,112 |
| 2026/02/19 | 76,300 | 76,300 | 75,600 | 76,000 | 827 |
| 2026/02/18 | 76,100 | 76,300 | 75,600 | 76,300 | 1,242 |
| 2026/02/17 | 76,400 | 76,400 | 75,400 | 75,700 | 1,367 |
| 2026/02/16 | 75,900 | 76,500 | 75,700 | 76,500 | 1,423 |
| 2026/02/13 | 75,900 | 76,100 | 75,000 | 75,600 | 1,998 |
| 2026/02/12 | 76,500 | 76,900 | 76,100 | 76,100 | 1,501 |
| 2026/02/10 | 76,000 | 76,800 | 75,800 | 76,800 | 2,891 |
| 2026/02/09 | 75,400 | 76,100 | 75,200 | 75,200 | 1,799 |
| 2026/02/06 | 76,000 | 76,000 | 75,100 | 75,200 | 1,256 |
| 2026/02/05 | 75,700 | 76,100 | 75,500 | 75,700 | 1,439 |
| 2026/02/04 | 74,900 | 75,900 | 74,700 | 75,500 | 1,491 |
| 2026/02/03 | 74,900 | 75,400 | 74,500 | 74,900 | 1,723 |
| 2026/02/02 | 75,200 | 75,200 | 74,500 | 74,500 | 1,759 |
| 2026/01/30 | 75,500 | 75,600 | 74,900 | 74,900 | 1,531 |
| 2026/01/29 | 75,200 | 75,900 | 74,700 | 75,900 | 3,186 |
| 2026/01/28 | 75,700 | 75,700 | 75,100 | 75,600 | 1,203 |
| 2026/01/27 | 75,900 | 75,900 | 75,100 | 75,300 | 1,234 |
| 2026/01/26 | 75,900 | 75,900 | 75,300 | 75,300 | 1,610 |
| 2026/01/23 | 75,900 | 76,100 | 75,600 | 75,800 | 1,141 |
| 2026/01/22 | 75,700 | 76,300 | 75,400 | 75,800 | 1,332 |
| 2026/01/21 | 75,800 | 75,800 | 75,000 | 75,100 | 2,542 |
| 2026/01/20 | 77,000 | 77,000 | 76,100 | 76,100 | 1,738 |
| 2026/01/19 | 77,500 | 77,500 | 76,500 | 76,500 | 2,324 |
| 2026/01/16 | 77,900 | 78,300 | 77,500 | 77,600 | 1,626 |
| 2026/01/15 | 77,300 | 78,000 | 77,300 | 78,000 | 1,424 |
| 2026/01/14 | 77,800 | 77,900 | 77,000 | 77,600 | 1,966 |
| 2026/01/13 | 78,000 | 78,200 | 77,200 | 77,600 | 2,577 |
| 2026/01/09 | 77,800 | 78,100 | 77,200 | 78,100 | 1,578 |
| 2026/01/08 | 77,100 | 78,100 | 77,100 | 77,800 | 4,127 |
| 2026/01/07 | 76,500 | 77,200 | 76,200 | 77,100 | 2,811 |
| 2026/01/06 | 76,100 | 76,600 | 76,000 | 76,500 | 1,855 |
| 2026/01/05 | 76,600 | 76,600 | 75,500 | 76,100 | 2,083 |
| 2025/12/30 | 76,300 | 76,600 | 76,000 | 76,000 | 1,146 |
| 2025/12/29 | 76,600 | 76,700 | 76,100 | 76,300 | 1,764 |
| 2025/12/26 | 76,100 | 76,400 | 75,700 | 76,300 | 1,875 |
| 2025/12/25 | 75,600 | 76,100 | 75,100 | 76,000 | 2,604 |
| 2025/12/24 | 75,500 | 75,800 | 75,300 | 75,600 | 1,104 |
| 2025/12/23 | 74,800 | 75,400 | 74,800 | 75,400 | 1,594 |
| 2025/12/22 | 75,700 | 75,900 | 75,000 | 75,000 | 1,704 |
| 2025/12/19 | 75,500 | 75,800 | 75,100 | 75,600 | 1,144 |
| 2025/12/18 | 74,800 | 75,600 | 74,700 | 75,400 | 1,830 |
| 2025/12/17 | 75,200 | 75,200 | 74,500 | 74,700 | 1,891 |
| 2025/12/16 | 75,900 | 76,100 | 75,100 | 75,200 | 1,756 |
| 2025/12/15 | 75,500 | 76,200 | 75,000 | 76,100 | 2,308 |
| 2025/12/12 | 74,500 | 75,800 | 74,400 | 75,800 | 3,543 |
| 2025/12/11 | 76,000 | 76,000 | 74,400 | 74,500 | 2,283 |
| 2025/12/10 | 75,300 | 75,900 | 74,900 | 75,900 | 3,026 |
| 2025/12/09 | 75,100 | 75,300 | 74,600 | 74,800 | 2,249 |
| 2025/12/08 | 74,700 | 75,300 | 74,700 | 75,100 | 2,504 |
| 2025/12/05 | 75,500 | 75,700 | 74,700 | 74,700 | 5,373 |
| 2025/12/04 | 76,600 | 76,800 | 75,500 | 75,600 | 5,233 |
| 2025/12/03 | 76,000 | 77,100 | 75,700 | 76,600 | 7,593 |
| 2025/12/02 | 77,800 | 78,900 | 75,800 | 75,900 | 39,219 |
| 2025/12/01 | 79,500 | 81,300 | 79,000 | 81,300 | 27,911 |
| 2025/11/28 | 80,700 | 82,000 | 80,700 | 80,700 | 5,033 |
| 2025/11/27 | 79,700 | 81,600 | 79,700 | 81,600 | 10,899 |
| 2025/11/26 | 83,000 | 83,000 | 82,100 | 82,900 | 7,116 |
| 2025/11/25 | 82,800 | 83,500 | 81,900 | 82,000 | 5,417 |
| 2025/11/21 | 80,000 | 81,600 | 79,700 | 81,300 | 5,940 |
| 2025/11/20 | 80,000 | 81,500 | 79,700 | 80,600 | 8,063 |
| 2025/11/19 | 82,300 | 83,200 | 80,000 | 80,000 | 10,095 |
| 2025/11/18 | 83,300 | 83,800 | 82,400 | 82,400 | 2,384 |
| 2025/11/17 | 82,900 | 83,400 | 82,200 | 82,800 | 2,876 |
| 2025/11/14 | 83,100 | 83,900 | 82,800 | 82,900 | 3,620 |
| 2025/11/13 | 84,100 | 84,400 | 83,400 | 83,400 | 10,239 |
| 2025/11/12 | 84,500 | 85,000 | 84,400 | 84,600 | 1,080 |
| 2025/11/11 | 84,000 | 84,500 | 84,000 | 84,400 | 1,615 |
| 2025/11/10 | 84,000 | 84,700 | 83,700 | 84,100 | 2,257 |
| 2025/11/07 | 83,200 | 83,800 | 82,800 | 82,800 | 1,637 |
| 2025/11/06 | 82,500 | 83,200 | 82,100 | 83,100 | 1,523 |
| 2025/11/05 | 81,500 | 82,000 | 81,100 | 82,000 | 1,898 |
| 2025/11/04 | 81,500 | 81,900 | 81,200 | 81,800 | 2,044 |
| 2025/10/31 | 82,000 | 82,000 | 81,200 | 81,500 | 1,541 |
| 2025/10/30 | 80,900 | 81,900 | 80,600 | 81,800 | 1,290 |
| 2025/10/29 | 81,900 | 82,100 | 80,700 | 80,900 | 1,553 |
| 2025/10/28 | 82,700 | 82,700 | 81,800 | 82,100 | 1,137 |
| 2025/10/27 | 82,600 | 82,700 | 82,000 | 82,600 | 631 |
| 2025/10/24 | 82,800 | 82,800 | 81,700 | 82,000 | 1,105 |
| 2025/10/23 | 82,000 | 82,700 | 81,800 | 82,400 | 743 |
| 2025/10/22 | 81,700 | 82,400 | 81,500 | 82,200 | 554 |
| 2025/10/21 | 82,000 | 82,100 | 81,600 | 81,700 | 652 |
| 2025/10/20 | 82,100 | 82,300 | 81,800 | 81,900 | 651 |
| 2025/10/17 | 82,700 | 83,000 | 82,100 | 82,100 | 889 |
| 2025/10/16 | 81,800 | 83,000 | 81,800 | 83,000 | 897 |
| 2025/10/15 | 80,200 | 81,800 | 80,200 | 81,800 | 734 |
| 2025/10/14 | 80,200 | 80,300 | 79,500 | 80,200 | 934 |
| 2025/10/10 | 81,700 | 82,200 | 80,500 | 80,600 | 1,014 |
| 2025/10/09 | 82,000 | 82,000 | 81,100 | 81,600 | 793 |
| 2025/10/08 | 81,500 | 81,900 | 81,400 | 81,400 | 681 |
| 2025/10/07 | 81,200 | 81,500 | 80,900 | 81,400 | 893 |
| 2025/10/06 | 80,500 | 81,200 | 80,300 | 81,200 | 1,294 |
| 2025/10/03 | 80,900 | 80,900 | 79,800 | 79,800 | 817 |
| 2025/10/02 | 79,900 | 81,300 | 79,200 | 80,500 | 2,309 |
| 2025/10/01 | 80,100 | 80,200 | 78,700 | 79,900 | 2,679 |
| 2025/09/30 | 79,900 | 80,600 | 79,400 | 80,000 | 856 |
| 2025/09/29 | 80,000 | 80,200 | 79,600 | 79,600 | 794 |
| 2025/09/26 | 79,800 | 80,300 | 79,600 | 80,300 | 916 |
| 2025/09/25 | 79,200 | 80,000 | 79,200 | 79,800 | 657 |
| 2025/09/24 | 79,300 | 79,500 | 78,900 | 79,500 | 528 |
| 2025/09/22 | 78,700 | 79,300 | 78,500 | 79,200 | 735 |
| 2025/09/19 | 79,600 | 79,800 | 78,600 | 78,600 | 1,192 |
| 2025/09/18 | 80,200 | 80,200 | 79,400 | 79,400 | 468 |
| 2025/09/17 | 80,100 | 80,300 | 79,600 | 80,000 | 872 |
| 2025/09/16 | 80,300 | 80,700 | 80,100 | 80,600 | 707 |
| 2025/09/12 | 80,000 | 80,300 | 79,400 | 80,300 | 1,240 |
| 2025/09/11 | 79,300 | 80,000 | 79,000 | 79,600 | 670 |
| 2025/09/10 | 79,400 | 79,500 | 79,000 | 79,400 | 636 |
| 2025/09/09 | 79,500 | 79,800 | 79,100 | 79,700 | 663 |
| 2025/09/08 | 80,400 | 80,400 | 79,200 | 79,300 | 1,286 |
| 2025/09/05 | 79,100 | 79,300 | 78,600 | 79,200 | 1,187 |
| 2025/09/04 | 79,200 | 79,200 | 78,300 | 79,100 | 1,282 |
| 2025/09/03 | 80,000 | 80,200 | 78,700 | 79,100 | 1,937 |
| 2025/09/02 | 80,000 | 80,600 | 79,700 | 80,600 | 825 |
| 2025/09/01 | 79,700 | 80,500 | 79,300 | 80,000 | 1,365 |
| 2025/08/29 | 79,700 | 80,200 | 79,000 | 80,100 | 2,196 |
| 2025/08/28 | 80,100 | 80,900 | 78,300 | 79,700 | 2,415 |
| 2025/08/27 | 79,200 | 80,400 | 79,100 | 80,300 | 1,152 |
| 2025/08/26 | 79,400 | 79,900 | 78,500 | 78,500 | 1,201 |
| 2025/08/25 | 79,100 | 79,400 | 78,600 | 79,400 | 777 |
| 2025/08/22 | 78,700 | 79,000 | 78,400 | 78,400 | 1,039 |
| 2025/08/21 | 79,500 | 80,000 | 79,100 | 79,100 | 716 |
| 2025/08/20 | 80,100 | 80,100 | 79,300 | 79,500 | 786 |
| 2025/08/19 | 80,000 | 80,300 | 79,600 | 80,100 | 867 |
| 2025/08/18 | 79,400 | 79,800 | 79,200 | 79,800 | 962 |
| 2025/08/15 | 79,100 | 79,400 | 78,900 | 79,400 | 617 |
| 2025/08/14 | 78,400 | 79,100 | 78,100 | 79,100 | 924 |
| 2025/08/13 | 78,600 | 79,000 | 78,500 | 78,500 | 642 |
| 2025/08/12 | 78,500 | 78,900 | 78,000 | 78,700 | 1,002 |
| 2025/08/08 | 78,500 | 78,500 | 77,800 | 78,500 | 668 |
| 2025/08/07 | 79,000 | 79,300 | 78,400 | 78,500 | 922 |
| 2025/08/06 | 78,300 | 79,000 | 78,100 | 78,900 | 1,115 |
| 2025/08/05 | 77,500 | 78,400 | 77,400 | 78,200 | 1,118 |
| 2025/08/04 | 77,000 | 77,400 | 76,800 | 77,400 | 942 |
| 2025/08/01 | 76,600 | 77,000 | 76,000 | 77,000 | 985 |
| 2025/07/31 | 76,800 | 76,800 | 76,100 | 76,300 | 2,108 |
| 2025/07/30 | 76,400 | 77,200 | 76,200 | 77,100 | 1,838 |
| 2025/07/29 | 75,900 | 76,400 | 75,400 | 76,400 | 822 |
| 2025/07/28 | 75,700 | 76,900 | 75,600 | 75,800 | 969 |
| 2025/07/25 | 76,100 | 76,100 | 72,600 | 75,700 | 3,244 |
| 2025/07/24 | 76,500 | 76,900 | 75,900 | 76,200 | 1,643 |
| 2025/07/23 | 76,900 | 77,100 | 76,100 | 76,300 | 850 |
| 2025/07/22 | 76,900 | 76,900 | 76,000 | 76,500 | 1,117 |
| 2025/07/18 | 76,200 | 77,300 | 76,200 | 76,900 | 1,017 |