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 |