ジャパン・ホテル・リート投資法人(8985)の株価時系列情報
ジャパン・ホテル・リート投資法人(8985)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 |
|---|---|---|---|---|---|
| 2026/03/27 | 77,500 | 78,000 | 77,300 | 77,700 | 22,779 |
| 2026/03/26 | 77,700 | 77,700 | 76,900 | 77,500 | 26,176 |
| 2026/03/25 | 77,800 | 77,900 | 77,100 | 77,600 | 27,803 |
| 2026/03/24 | 76,700 | 77,300 | 76,500 | 76,700 | 39,908 |
| 2026/03/23 | 76,600 | 77,100 | 75,000 | 75,600 | 44,973 |
| 2026/03/19 | 79,000 | 79,000 | 77,800 | 77,800 | 46,575 |
| 2026/03/18 | 79,100 | 79,900 | 79,000 | 79,500 | 44,625 |
| 2026/03/17 | 78,900 | 79,500 | 78,600 | 79,200 | 36,872 |
| 2026/03/16 | 78,000 | 78,700 | 77,600 | 78,100 | 36,288 |
| 2026/03/13 | 78,700 | 79,000 | 78,000 | 78,000 | 46,223 |
| 2026/03/12 | 79,300 | 79,600 | 78,600 | 78,900 | 51,579 |
| 2026/03/11 | 80,000 | 80,400 | 79,000 | 79,700 | 80,907 |
| 2026/03/10 | 79,500 | 81,100 | 78,600 | 79,400 | 327,359 |
| 2026/03/09 | 78,400 | 80,000 | 78,100 | 79,800 | 193,426 |
| 2026/03/06 | 79,700 | 80,800 | 79,400 | 79,900 | 130,296 |
| 2026/03/05 | 80,500 | 81,300 | 80,100 | 80,200 | 95,742 |
| 2026/03/04 | 79,200 | 79,300 | 79,100 | 79,100 | 337,943 |
| 2026/03/03 | 83,000 | 83,600 | 80,700 | 80,700 | 91,629 |
| 2026/03/02 | 84,200 | 84,500 | 83,500 | 84,200 | 22,892 |
| 2026/02/27 | 87,000 | 87,000 | 84,700 | 84,800 | 40,576 |
| 2026/02/26 | 86,600 | 86,700 | 85,000 | 85,700 | 23,485 |
| 2026/02/25 | 86,600 | 86,600 | 85,400 | 86,500 | 17,835 |
| 2026/02/24 | 87,100 | 87,200 | 86,200 | 86,300 | 16,367 |
| 2026/02/20 | 86,700 | 87,000 | 85,900 | 87,000 | 15,567 |
| 2026/02/19 | 86,900 | 87,000 | 86,000 | 86,700 | 11,068 |
| 2026/02/18 | 86,100 | 87,000 | 86,000 | 86,900 | 16,271 |
| 2026/02/17 | 86,500 | 86,500 | 85,200 | 86,300 | 13,112 |
| 2026/02/16 | 85,700 | 86,600 | 85,100 | 86,600 | 17,576 |
| 2026/02/13 | 84,800 | 86,700 | 84,700 | 85,600 | 28,871 |
| 2026/02/12 | 86,000 | 86,300 | 85,300 | 85,300 | 15,062 |
| 2026/02/10 | 85,600 | 86,400 | 85,400 | 86,200 | 21,700 |
| 2026/02/09 | 85,400 | 86,200 | 85,000 | 85,300 | 14,431 |
| 2026/02/06 | 84,500 | 85,100 | 83,400 | 84,800 | 13,346 |
| 2026/02/05 | 84,000 | 84,800 | 84,000 | 84,700 | 18,598 |
| 2026/02/04 | 83,300 | 84,100 | 82,900 | 83,800 | 13,331 |
| 2026/02/03 | 83,100 | 83,700 | 83,000 | 83,300 | 11,183 |
| 2026/02/02 | 83,700 | 83,700 | 82,600 | 82,600 | 16,389 |
| 2026/01/30 | 84,500 | 84,500 | 83,000 | 83,100 | 22,882 |
| 2026/01/29 | 83,100 | 84,800 | 82,500 | 84,800 | 21,503 |
| 2026/01/28 | 83,100 | 83,300 | 82,500 | 83,300 | 19,742 |
| 2026/01/27 | 83,400 | 83,800 | 82,900 | 83,700 | 11,374 |
| 2026/01/26 | 85,500 | 85,600 | 83,300 | 83,300 | 23,770 |
| 2026/01/23 | 85,000 | 86,500 | 84,500 | 86,000 | 34,554 |
| 2026/01/22 | 83,500 | 84,100 | 83,000 | 83,100 | 13,192 |
| 2026/01/21 | 83,700 | 84,000 | 82,400 | 82,900 | 21,221 |
| 2026/01/20 | 84,800 | 84,900 | 83,800 | 83,900 | 19,745 |
| 2026/01/19 | 85,300 | 85,400 | 84,400 | 84,600 | 13,646 |
| 2026/01/16 | 85,100 | 85,500 | 84,800 | 84,900 | 19,781 |
| 2026/01/15 | 84,500 | 85,100 | 84,500 | 85,100 | 16,101 |
| 2026/01/14 | 84,100 | 84,900 | 83,800 | 84,800 | 19,838 |
| 2026/01/13 | 84,000 | 84,000 | 83,200 | 84,000 | 19,284 |
| 2026/01/09 | 84,100 | 84,300 | 83,200 | 83,800 | 17,933 |
| 2026/01/08 | 83,900 | 84,200 | 83,500 | 84,100 | 17,635 |
| 2026/01/07 | 83,600 | 84,100 | 83,200 | 83,900 | 19,415 |
| 2026/01/06 | 82,300 | 83,800 | 82,200 | 83,800 | 14,954 |
| 2026/01/05 | 82,200 | 82,600 | 80,900 | 82,300 | 29,400 |
| 2025/12/30 | 82,500 | 82,700 | 81,600 | 81,800 | 22,293 |
| 2025/12/29 | 81,400 | 82,700 | 81,000 | 82,100 | 47,629 |
| 2025/12/26 | 86,800 | 87,500 | 86,200 | 86,200 | 57,680 |
| 2025/12/25 | 87,400 | 87,400 | 86,700 | 86,900 | 17,430 |
| 2025/12/24 | 87,100 | 87,500 | 86,600 | 86,800 | 18,355 |
| 2025/12/23 | 86,300 | 87,200 | 86,100 | 86,800 | 23,255 |
| 2025/12/22 | 86,100 | 86,500 | 85,600 | 86,000 | 16,506 |
| 2025/12/19 | 85,300 | 86,200 | 85,200 | 85,700 | 21,519 |
| 2025/12/18 | 84,800 | 85,100 | 84,400 | 85,100 | 26,933 |
| 2025/12/17 | 85,300 | 85,300 | 84,600 | 84,800 | 21,348 |
| 2025/12/16 | 86,300 | 86,800 | 85,500 | 85,500 | 15,288 |
| 2025/12/15 | 85,800 | 86,400 | 85,400 | 86,200 | 11,093 |
| 2025/12/12 | 84,500 | 86,000 | 84,400 | 85,800 | 28,053 |
| 2025/12/11 | 86,000 | 86,200 | 84,400 | 84,700 | 18,161 |
| 2025/12/10 | 85,800 | 86,400 | 85,600 | 85,900 | 14,715 |
| 2025/12/09 | 85,500 | 85,700 | 84,900 | 85,600 | 13,753 |
| 2025/12/08 | 85,900 | 86,400 | 84,900 | 85,500 | 16,234 |
| 2025/12/05 | 85,400 | 86,100 | 85,200 | 85,700 | 17,969 |
| 2025/12/04 | 85,800 | 85,900 | 85,100 | 85,400 | 14,946 |
| 2025/12/03 | 85,300 | 85,600 | 84,600 | 85,600 | 15,538 |
| 2025/12/02 | 85,000 | 86,000 | 84,900 | 85,400 | 18,823 |
| 2025/12/01 | 86,200 | 86,300 | 85,600 | 85,600 | 20,758 |
| 2025/11/28 | 86,500 | 86,800 | 86,000 | 86,300 | 19,704 |
| 2025/11/27 | 85,700 | 86,700 | 85,400 | 86,500 | 29,738 |
| 2025/11/26 | 85,500 | 86,400 | 85,400 | 85,800 | 21,720 |
| 2025/11/25 | 86,500 | 86,500 | 85,400 | 85,400 | 26,436 |
| 2025/11/21 | 84,400 | 85,300 | 83,600 | 85,000 | 21,960 |
| 2025/11/20 | 84,500 | 85,400 | 83,500 | 84,400 | 30,412 |
| 2025/11/19 | 85,200 | 85,200 | 83,700 | 84,300 | 37,988 |
| 2025/11/18 | 87,500 | 87,600 | 84,600 | 84,600 | 57,425 |
| 2025/11/17 | 90,500 | 90,500 | 87,200 | 88,000 | 40,039 |
| 2025/11/14 | 90,600 | 91,400 | 90,300 | 91,400 | 12,198 |
| 2025/11/13 | 91,100 | 91,100 | 90,500 | 90,700 | 6,169 |
| 2025/11/12 | 90,800 | 91,600 | 90,700 | 90,800 | 7,517 |
| 2025/11/11 | 90,800 | 91,100 | 90,300 | 91,100 | 7,692 |
| 2025/11/10 | 89,700 | 91,000 | 89,500 | 90,300 | 14,672 |
| 2025/11/07 | 90,200 | 90,400 | 88,800 | 88,900 | 18,411 |
| 2025/11/06 | 91,100 | 91,200 | 89,700 | 90,200 | 15,301 |
| 2025/11/05 | 90,500 | 90,900 | 89,000 | 90,900 | 17,387 |
| 2025/11/04 | 89,900 | 90,500 | 89,600 | 90,400 | 14,085 |
| 2025/10/31 | 90,500 | 90,600 | 89,800 | 89,800 | 15,767 |
| 2025/10/30 | 89,800 | 90,700 | 89,300 | 90,700 | 11,701 |
| 2025/10/29 | 90,600 | 90,700 | 89,500 | 90,100 | 13,048 |
| 2025/10/28 | 91,600 | 91,600 | 90,600 | 90,600 | 10,273 |
| 2025/10/27 | 90,700 | 91,600 | 90,500 | 91,600 | 14,786 |
| 2025/10/24 | 91,200 | 91,300 | 90,200 | 90,400 | 12,778 |
| 2025/10/23 | 89,900 | 91,100 | 89,600 | 91,100 | 11,416 |
| 2025/10/22 | 89,500 | 90,000 | 89,200 | 90,000 | 10,413 |
| 2025/10/21 | 89,300 | 89,700 | 88,700 | 89,300 | 10,086 |
| 2025/10/20 | 89,200 | 89,200 | 88,400 | 88,900 | 8,965 |
| 2025/10/17 | 89,100 | 89,400 | 88,200 | 88,800 | 15,753 |
| 2025/10/16 | 88,900 | 89,500 | 88,700 | 89,400 | 11,362 |
| 2025/10/15 | 87,500 | 89,000 | 87,400 | 88,900 | 13,933 |
| 2025/10/14 | 87,600 | 88,300 | 86,600 | 87,500 | 18,633 |
| 2025/10/10 | 88,700 | 88,800 | 88,200 | 88,200 | 12,334 |
| 2025/10/09 | 88,800 | 89,200 | 88,300 | 88,700 | 16,261 |
| 2025/10/08 | 89,400 | 89,500 | 88,600 | 88,900 | 17,673 |
| 2025/10/07 | 89,500 | 90,000 | 89,300 | 89,500 | 17,343 |
| 2025/10/06 | 89,900 | 90,600 | 89,800 | 90,300 | 21,436 |
| 2025/10/03 | 89,200 | 89,600 | 88,800 | 89,000 | 15,456 |
| 2025/10/02 | 89,500 | 90,000 | 88,100 | 89,100 | 23,573 |
| 2025/10/01 | 90,000 | 90,300 | 88,500 | 89,200 | 25,831 |
| 2025/09/30 | 89,300 | 89,300 | 88,100 | 89,200 | 16,568 |
| 2025/09/29 | 89,200 | 89,700 | 88,200 | 88,200 | 21,326 |
| 2025/09/26 | 88,500 | 88,900 | 88,100 | 88,500 | 10,927 |
| 2025/09/25 | 87,900 | 88,100 | 87,200 | 87,800 | 13,291 |
| 2025/09/24 | 87,200 | 87,400 | 86,600 | 87,300 | 16,434 |
| 2025/09/22 | 87,700 | 88,300 | 87,300 | 87,400 | 19,367 |
| 2025/09/19 | 88,700 | 89,400 | 87,200 | 87,600 | 29,991 |
| 2025/09/18 | 88,500 | 88,600 | 88,100 | 88,600 | 9,585 |
| 2025/09/17 | 88,800 | 88,800 | 88,000 | 88,500 | 12,357 |
| 2025/09/16 | 87,500 | 89,000 | 87,500 | 89,000 | 19,030 |
| 2025/09/12 | 86,100 | 87,600 | 86,100 | 87,600 | 23,810 |
| 2025/09/11 | 85,800 | 86,300 | 85,600 | 86,100 | 12,121 |
| 2025/09/10 | 85,900 | 85,900 | 85,000 | 85,600 | 13,953 |
| 2025/09/09 | 85,300 | 85,800 | 85,100 | 85,600 | 9,767 |
| 2025/09/08 | 85,200 | 85,600 | 85,000 | 85,100 | 10,864 |
| 2025/09/05 | 85,200 | 85,300 | 84,300 | 85,000 | 15,963 |
| 2025/09/04 | 85,200 | 85,200 | 84,100 | 84,800 | 20,648 |
| 2025/09/03 | 86,800 | 86,900 | 84,500 | 84,900 | 32,926 |
| 2025/09/02 | 86,900 | 87,200 | 86,400 | 87,200 | 14,667 |
| 2025/09/01 | 86,000 | 87,100 | 85,800 | 86,900 | 15,543 |
| 2025/08/29 | 86,300 | 87,200 | 86,100 | 86,500 | 25,233 |
| 2025/08/28 | 85,700 | 86,300 | 85,100 | 85,800 | 22,040 |
| 2025/08/27 | 84,000 | 85,800 | 84,000 | 85,700 | 24,196 |
| 2025/08/26 | 85,500 | 85,900 | 83,500 | 83,600 | 34,097 |
| 2025/08/25 | 84,400 | 84,600 | 84,000 | 84,300 | 10,503 |
| 2025/08/22 | 83,900 | 84,300 | 83,700 | 84,000 | 12,452 |
| 2025/08/21 | 85,000 | 85,000 | 84,200 | 84,200 | 11,044 |
| 2025/08/20 | 85,000 | 85,100 | 84,300 | 84,800 | 16,951 |
| 2025/08/19 | 84,100 | 85,000 | 84,000 | 85,000 | 12,608 |
| 2025/08/18 | 84,000 | 84,700 | 83,900 | 84,100 | 15,687 |
| 2025/08/15 | 83,200 | 83,800 | 83,000 | 83,800 | 11,956 |
| 2025/08/14 | 82,800 | 83,200 | 82,400 | 82,900 | 13,537 |
| 2025/08/13 | 83,600 | 83,800 | 82,600 | 83,000 | 14,329 |
| 2025/08/12 | 83,000 | 84,300 | 83,000 | 83,600 | 15,557 |
| 2025/08/08 | 82,600 | 83,200 | 81,700 | 83,200 | 16,789 |
| 2025/08/07 | 83,400 | 83,800 | 82,600 | 82,800 | 18,552 |
| 2025/08/06 | 82,800 | 84,000 | 82,700 | 83,400 | 19,066 |
| 2025/08/05 | 82,600 | 83,400 | 82,100 | 83,200 | 14,088 |
| 2025/08/04 | 82,000 | 82,700 | 81,300 | 82,500 | 20,580 |
| 2025/08/01 | 82,500 | 82,800 | 81,300 | 82,600 | 26,895 |
| 2025/07/31 | 82,800 | 83,300 | 82,400 | 82,900 | 15,639 |
| 2025/07/30 | 82,500 | 82,900 | 82,200 | 82,500 | 17,960 |
| 2025/07/29 | 81,600 | 82,400 | 81,500 | 82,300 | 12,630 |
| 2025/07/28 | 81,000 | 82,200 | 80,900 | 81,600 | 21,860 |
| 2025/07/25 | 80,400 | 81,000 | 80,000 | 80,700 | 17,142 |
| 2025/07/24 | 80,400 | 80,800 | 80,100 | 80,500 | 10,726 |
| 2025/07/23 | 80,400 | 80,900 | 80,200 | 80,200 | 12,852 |
| 2025/07/22 | 80,500 | 80,600 | 79,700 | 80,400 | 11,508 |
| 2025/07/18 | 80,900 | 81,200 | 80,100 | 80,200 | 13,369 |
| 2025/07/17 | 80,600 | 80,800 | 80,200 | 80,600 | 17,921 |
| 2025/07/16 | 79,800 | 80,600 | 79,700 | 80,500 | 20,106 |
| 2025/07/15 | 79,300 | 80,500 | 79,200 | 79,500 | 25,516 |
| 2025/07/14 | 78,400 | 79,400 | 78,100 | 79,300 | 14,566 |
| 2025/07/11 | 78,300 | 78,700 | 78,100 | 78,300 | 8,393 |
| 2025/07/10 | 77,000 | 78,200 | 76,800 | 78,100 | 16,507 |
| 2025/07/09 | 76,000 | 77,300 | 75,800 | 76,900 | 15,301 |
| 2025/07/08 | 75,700 | 76,100 | 75,500 | 75,800 | 19,385 |
| 2025/07/07 | 75,500 | 76,100 | 75,400 | 76,100 | 10,156 |
| 2025/07/04 | 75,700 | 75,900 | 75,300 | 75,500 | 7,282 |
| 2025/07/03 | 75,400 | 75,700 | 75,200 | 75,600 | 11,455 |
| 2025/07/02 | 75,100 | 75,900 | 74,700 | 75,400 | 16,443 |
| 2025/07/01 | 75,400 | 75,600 | 74,600 | 74,800 | 17,239 |
| 2025/06/30 | 77,000 | 77,400 | 75,900 | 76,100 | 15,362 |
| 2025/06/27 | 77,000 | 77,100 | 76,500 | 76,900 | 10,739 |
| 2025/06/26 | 76,800 | 77,200 | 76,300 | 77,100 | 15,420 |
| 2025/06/25 | 77,000 | 77,400 | 76,900 | 77,100 | 11,920 |
| 2025/06/24 | 77,200 | 77,300 | 76,800 | 77,200 | 8,729 |
| 2025/06/23 | 77,000 | 77,300 | 76,600 | 77,200 | 13,181 |
| 2025/06/20 | 77,500 | 77,500 | 76,700 | 77,200 | 26,110 |
| 2025/06/19 | 77,400 | 77,600 | 77,000 | 77,500 | 13,836 |
| 2025/06/18 | 78,600 | 78,900 | 77,200 | 77,200 | 19,850 |
| 2025/06/17 | 76,800 | 78,400 | 76,600 | 78,300 | 18,808 |
| 2025/06/16 | 76,500 | 77,000 | 76,100 | 76,700 | 14,152 |
| 2025/06/13 | 75,900 | 76,500 | 75,900 | 76,500 | 24,293 |
| 2025/06/12 | 75,900 | 76,500 | 75,500 | 76,500 | 19,018 |
| 2025/06/11 | 75,300 | 75,900 | 75,200 | 75,800 | 8,756 |
| 2025/06/10 | 74,700 | 75,400 | 74,600 | 75,000 | 9,318 |
| 2025/06/09 | 75,200 | 75,500 | 74,700 | 74,700 | 8,510 |
| 2025/06/06 | 74,300 | 74,900 | 74,200 | 74,900 | 7,150 |
| 2025/06/05 | 73,600 | 74,500 | 73,600 | 74,500 | 9,406 |
| 2025/06/04 | 74,100 | 74,500 | 73,500 | 73,500 | 8,677 |
| 2025/06/03 | 73,500 | 74,200 | 73,300 | 74,100 | 11,850 |