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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 74,600 | 74,700 | 73,800 | 74,400 | 15,295 |
| 2025/05/30 | 74,700 | 75,000 | 74,000 | 74,700 | 18,238 |
| 2025/05/29 | 75,200 | 75,600 | 74,900 | 75,200 | 18,121 |
| 2025/05/28 | 74,400 | 74,900 | 74,100 | 74,900 | 10,280 |
| 2025/05/27 | 74,000 | 74,400 | 73,800 | 74,300 | 8,041 |
| 2025/05/26 | 73,500 | 74,000 | 73,300 | 73,800 | 9,830 |
| 2025/05/23 | 72,600 | 73,500 | 72,400 | 73,200 | 15,551 |
| 2025/05/22 | 72,700 | 72,800 | 72,200 | 72,600 | 9,387 |
| 2025/05/21 | 73,000 | 73,300 | 72,600 | 72,800 | 11,624 |
| 2025/05/20 | 73,300 | 73,700 | 72,700 | 73,100 | 11,474 |
| 2025/05/19 | 73,100 | 73,200 | 72,700 | 73,000 | 13,192 |
| 2025/05/16 | 73,500 | 73,600 | 72,800 | 73,400 | 11,058 |
| 2025/05/15 | 73,900 | 73,900 | 73,000 | 73,300 | 14,470 |
| 2025/05/14 | 73,200 | 73,800 | 72,400 | 73,800 | 18,011 |
| 2025/05/13 | 73,200 | 73,600 | 72,500 | 73,000 | 14,294 |
| 2025/05/12 | 71,800 | 73,000 | 71,200 | 73,000 | 14,131 |
| 2025/05/09 | 71,100 | 71,700 | 71,100 | 71,700 | 16,807 |
| 2025/05/08 | 71,700 | 72,000 | 70,900 | 71,100 | 24,116 |
| 2025/05/07 | 71,800 | 72,000 | 71,100 | 71,300 | 28,615 |
| 2025/05/02 | 71,000 | 72,700 | 70,800 | 72,400 | 26,011 |
| 2025/05/01 | 70,200 | 71,100 | 69,900 | 70,900 | 18,081 |
| 2025/04/30 | 70,200 | 70,900 | 70,000 | 70,600 | 20,996 |
| 2025/04/28 | 69,700 | 70,600 | 69,400 | 70,200 | 15,794 |
| 2025/04/25 | 69,200 | 69,700 | 69,100 | 69,500 | 12,048 |
| 2025/04/24 | 70,100 | 70,300 | 69,400 | 69,400 | 12,100 |
| 2025/04/23 | 70,100 | 70,400 | 69,700 | 69,900 | 12,061 |
| 2025/04/22 | 69,200 | 69,800 | 68,900 | 69,700 | 11,986 |
| 2025/04/21 | 69,800 | 70,100 | 69,100 | 69,200 | 7,939 |
| 2025/04/18 | 70,000 | 70,500 | 69,700 | 69,700 | 8,767 |
| 2025/04/17 | 69,700 | 69,900 | 69,200 | 69,400 | 13,484 |
| 2025/04/16 | 69,600 | 69,900 | 69,200 | 69,600 | 12,368 |
| 2025/04/15 | 69,600 | 69,900 | 69,400 | 69,600 | 12,548 |
| 2025/04/14 | 70,100 | 70,900 | 69,600 | 69,600 | 14,750 |
| 2025/04/11 | 68,200 | 69,900 | 68,200 | 69,700 | 23,871 |
| 2025/04/10 | 69,100 | 70,300 | 68,600 | 69,600 | 26,716 |
| 2025/04/09 | 67,500 | 68,000 | 66,200 | 67,100 | 30,951 |
| 2025/04/08 | 66,400 | 68,600 | 66,400 | 67,800 | 43,796 |
| 2025/04/07 | 66,100 | 67,500 | 64,800 | 65,400 | 52,188 |
| 2025/04/04 | 70,500 | 70,700 | 68,800 | 69,600 | 34,120 |
| 2025/04/03 | 70,400 | 71,100 | 69,500 | 71,100 | 27,774 |
| 2025/04/02 | 72,800 | 72,800 | 71,600 | 71,900 | 15,006 |
| 2025/04/01 | 73,100 | 73,400 | 72,600 | 72,700 | 13,520 |
| 2025/03/31 | 73,900 | 74,100 | 72,300 | 72,500 | 21,537 |
| 2025/03/28 | 74,600 | 74,700 | 73,900 | 74,500 | 13,292 |
| 2025/03/27 | 74,100 | 74,600 | 74,000 | 74,600 | 15,021 |
| 2025/03/26 | 73,800 | 74,200 | 73,500 | 74,000 | 13,611 |
| 2025/03/25 | 74,000 | 75,000 | 73,800 | 73,800 | 21,556 |
| 2025/03/24 | 72,800 | 73,800 | 72,600 | 73,600 | 14,334 |
| 2025/03/21 | 71,700 | 73,000 | 71,700 | 72,300 | 22,219 |
| 2025/03/19 | 72,100 | 72,600 | 71,900 | 72,600 | 14,777 |
| 2025/03/18 | 71,600 | 72,200 | 71,400 | 72,200 | 13,329 |
| 2025/03/17 | 71,400 | 71,600 | 71,200 | 71,500 | 10,481 |
| 2025/03/14 | 70,200 | 71,100 | 70,200 | 71,000 | 22,511 |
| 2025/03/13 | 70,200 | 70,800 | 70,000 | 70,600 | 15,060 |
| 2025/03/12 | 69,500 | 70,400 | 69,300 | 70,000 | 15,781 |
| 2025/03/11 | 69,300 | 69,800 | 69,100 | 69,600 | 18,557 |
| 2025/03/10 | 70,300 | 70,600 | 69,500 | 69,500 | 11,008 |
| 2025/03/07 | 70,400 | 70,700 | 70,000 | 70,200 | 18,807 |
| 2025/03/06 | 71,400 | 71,600 | 70,400 | 70,400 | 15,687 |
| 2025/03/05 | 70,900 | 71,500 | 70,500 | 71,000 | 23,068 |
| 2025/03/04 | 70,100 | 71,100 | 70,000 | 70,800 | 33,857 |
| 2025/03/03 | 69,200 | 70,000 | 69,100 | 70,000 | 17,185 |
| 2025/02/28 | 70,600 | 71,000 | 69,300 | 69,500 | 33,427 |
| 2025/02/27 | 70,300 | 70,900 | 69,900 | 70,400 | 25,288 |
| 2025/02/26 | 69,800 | 70,800 | 69,600 | 70,200 | 28,581 |
| 2025/02/25 | 68,300 | 68,800 | 68,200 | 68,300 | 14,008 |
| 2025/02/21 | 68,200 | 68,800 | 68,200 | 68,500 | 12,260 |
| 2025/02/20 | 68,200 | 68,500 | 68,100 | 68,500 | 14,348 |
| 2025/02/19 | 68,500 | 69,100 | 68,100 | 68,200 | 18,396 |
| 2025/02/18 | 69,100 | 69,100 | 68,200 | 68,400 | 23,285 |
| 2025/02/17 | 69,000 | 69,300 | 68,600 | 69,100 | 19,020 |
| 2025/02/14 | 68,600 | 69,200 | 68,400 | 68,600 | 20,001 |
| 2025/02/13 | 68,300 | 68,800 | 68,300 | 68,500 | 22,577 |
| 2025/02/12 | 68,500 | 68,800 | 68,200 | 68,300 | 14,317 |
| 2025/02/10 | 69,700 | 69,900 | 68,500 | 68,600 | 19,778 |
| 2025/02/07 | 70,500 | 70,600 | 69,500 | 69,500 | 15,707 |
| 2025/02/06 | 70,900 | 71,200 | 69,800 | 70,500 | 27,707 |
| 2025/02/05 | 70,800 | 71,200 | 70,200 | 70,900 | 18,287 |
| 2025/02/04 | 71,400 | 71,700 | 70,100 | 70,800 | 38,746 |
| 2025/02/03 | 72,200 | 72,700 | 71,000 | 71,400 | 23,835 |
| 2025/01/31 | 72,500 | 72,500 | 71,900 | 72,000 | 18,973 |
| 2025/01/30 | 72,400 | 72,600 | 71,800 | 72,400 | 18,412 |
| 2025/01/29 | 73,100 | 73,900 | 72,300 | 72,700 | 20,804 |
| 2025/01/28 | 72,100 | 73,400 | 71,600 | 73,100 | 31,385 |
| 2025/01/27 | 71,000 | 74,200 | 71,000 | 72,600 | 41,074 |
| 2025/01/24 | 69,700 | 70,300 | 69,400 | 69,700 | 16,665 |
| 2025/01/23 | 69,800 | 70,200 | 69,400 | 69,700 | 18,263 |
| 2025/01/22 | 69,700 | 70,200 | 69,700 | 70,000 | 14,101 |
| 2025/01/21 | 70,300 | 70,600 | 70,000 | 70,300 | 10,866 |
| 2025/01/20 | 70,600 | 70,600 | 69,600 | 70,200 | 16,899 |
| 2025/01/17 | 70,000 | 70,600 | 69,900 | 70,400 | 12,974 |
| 2025/01/16 | 70,400 | 70,900 | 69,900 | 70,400 | 16,411 |
| 2025/01/15 | 70,300 | 70,600 | 69,400 | 70,100 | 22,117 |
| 2025/01/14 | 71,600 | 71,700 | 70,200 | 70,200 | 20,037 |
| 2025/01/10 | 71,800 | 71,800 | 71,200 | 71,500 | 11,796 |
| 2025/01/09 | 70,800 | 71,700 | 70,200 | 71,500 | 19,293 |
| 2025/01/08 | 70,500 | 71,200 | 70,200 | 71,000 | 19,921 |
| 2025/01/07 | 70,100 | 70,600 | 69,800 | 70,200 | 18,839 |
| 2025/01/06 | 70,900 | 71,300 | 70,100 | 70,100 | 23,735 |
| 2024/12/30 | 70,300 | 71,000 | 70,100 | 70,600 | 29,854 |
| 2024/12/27 | 69,600 | 70,400 | 68,900 | 70,300 | 52,527 |
| 2024/12/26 | 72,200 | 73,500 | 72,200 | 73,400 | 61,847 |
| 2024/12/25 | 71,900 | 72,200 | 71,600 | 72,000 | 20,673 |
| 2024/12/24 | 72,000 | 72,200 | 71,500 | 71,500 | 18,439 |
| 2024/12/23 | 70,800 | 71,800 | 70,700 | 71,600 | 20,127 |
| 2024/12/20 | 71,200 | 71,300 | 70,600 | 70,600 | 26,680 |
| 2024/12/19 | 70,000 | 71,200 | 70,000 | 70,700 | 16,254 |
| 2024/12/18 | 71,200 | 71,400 | 70,800 | 70,800 | 14,173 |
| 2024/12/17 | 71,700 | 71,900 | 71,200 | 71,200 | 17,656 |
| 2024/12/16 | 71,300 | 71,500 | 70,800 | 71,200 | 19,259 |
| 2024/12/13 | 71,400 | 72,200 | 70,700 | 70,900 | 30,844 |
| 2024/12/12 | 72,400 | 72,700 | 72,200 | 72,200 | 20,470 |
| 2024/12/11 | 70,800 | 72,100 | 70,400 | 71,900 | 28,169 |
| 2024/12/10 | 71,000 | 71,300 | 70,500 | 70,800 | 22,801 |
| 2024/12/09 | 71,300 | 71,600 | 69,700 | 69,700 | 18,298 |
| 2024/12/06 | 71,300 | 72,100 | 71,100 | 71,200 | 27,111 |
| 2024/12/05 | 69,900 | 71,000 | 69,800 | 70,800 | 19,516 |
| 2024/12/04 | 69,800 | 70,400 | 69,600 | 69,600 | 16,423 |
| 2024/12/03 | 68,900 | 69,600 | 68,500 | 69,300 | 15,417 |
| 2024/12/02 | 68,700 | 69,200 | 68,400 | 68,600 | 16,317 |
| 2024/11/29 | 68,900 | 69,400 | 68,200 | 68,200 | 20,878 |
| 2024/11/28 | 67,700 | 68,900 | 67,700 | 68,800 | 15,532 |
| 2024/11/27 | 68,000 | 68,300 | 67,500 | 68,000 | 16,877 |
| 2024/11/26 | 67,400 | 68,300 | 67,300 | 67,900 | 32,488 |
| 2024/11/25 | 67,900 | 68,200 | 67,300 | 67,300 | 27,864 |
| 2024/11/22 | 68,100 | 68,400 | 67,600 | 67,900 | 15,131 |
| 2024/11/21 | 67,600 | 68,100 | 66,700 | 67,900 | 45,472 |
| 2024/11/20 | 67,800 | 68,200 | 67,500 | 67,600 | 29,101 |
| 2024/11/19 | 67,900 | 68,000 | 67,400 | 68,000 | 16,436 |
| 2024/11/18 | 67,200 | 67,700 | 66,900 | 67,400 | 20,143 |
| 2024/11/15 | 67,000 | 67,800 | 67,000 | 67,500 | 25,671 |
| 2024/11/14 | 67,600 | 67,800 | 67,000 | 67,100 | 22,983 |
| 2024/11/13 | 68,500 | 68,700 | 67,600 | 68,000 | 15,881 |
| 2024/11/12 | 68,500 | 69,000 | 68,300 | 68,500 | 13,741 |
| 2024/11/11 | 68,700 | 69,200 | 68,100 | 68,500 | 18,172 |
| 2024/11/08 | 68,300 | 68,900 | 68,100 | 68,100 | 23,254 |
| 2024/11/07 | 69,100 | 69,200 | 67,900 | 68,300 | 27,173 |
| 2024/11/06 | 68,300 | 68,900 | 67,900 | 68,300 | 21,414 |
| 2024/11/05 | 70,000 | 70,300 | 68,100 | 68,100 | 22,684 |
| 2024/11/01 | 70,500 | 70,900 | 70,100 | 70,100 | 11,365 |
| 2024/10/31 | 70,500 | 70,900 | 70,100 | 70,500 | 21,746 |
| 2024/10/30 | 70,500 | 71,000 | 70,300 | 70,300 | 16,634 |
| 2024/10/29 | 70,000 | 70,900 | 69,800 | 70,700 | 9,720 |
| 2024/10/28 | 69,500 | 70,500 | 69,300 | 70,400 | 9,081 |
| 2024/10/25 | 69,200 | 69,800 | 69,200 | 69,600 | 11,593 |
| 2024/10/24 | 69,900 | 70,100 | 69,200 | 69,200 | 18,059 |
| 2024/10/23 | 69,700 | 70,300 | 69,600 | 70,000 | 13,113 |
| 2024/10/22 | 70,300 | 70,700 | 69,500 | 70,000 | 22,276 |
| 2024/10/21 | 70,400 | 70,900 | 70,200 | 70,800 | 22,571 |
| 2024/10/18 | 70,400 | 70,500 | 69,800 | 70,200 | 12,945 |
| 2024/10/17 | 69,900 | 70,200 | 69,700 | 69,900 | 10,389 |
| 2024/10/16 | 69,500 | 70,100 | 69,200 | 69,700 | 11,763 |
| 2024/10/15 | 70,400 | 70,600 | 69,900 | 70,300 | 12,252 |
| 2024/10/11 | 70,500 | 70,800 | 70,100 | 70,100 | 9,815 |
| 2024/10/10 | 70,600 | 71,000 | 70,400 | 70,600 | 6,685 |
| 2024/10/09 | 70,300 | 71,100 | 70,300 | 70,800 | 5,456 |
| 2024/10/08 | 70,800 | 71,300 | 70,400 | 70,500 | 9,566 |
| 2024/10/07 | 72,000 | 72,100 | 70,700 | 70,900 | 11,105 |
| 2024/10/04 | 71,400 | 71,700 | 71,200 | 71,500 | 11,482 |