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 |
|---|---|---|---|---|---|
| 2020/12/30 | 51,200 | 53,000 | 51,100 | 53,000 | 29,127 |
| 2020/12/29 | 52,200 | 52,500 | 50,800 | 51,400 | 32,521 |
| 2020/12/28 | 51,800 | 52,200 | 50,800 | 51,500 | 36,479 |
| 2020/12/25 | 52,100 | 53,000 | 51,800 | 51,900 | 12,275 |
| 2020/12/24 | 51,600 | 53,000 | 51,200 | 52,000 | 21,234 |
| 2020/12/23 | 52,200 | 53,100 | 51,800 | 52,400 | 31,916 |
| 2020/12/22 | 52,300 | 53,000 | 51,700 | 52,200 | 19,421 |
| 2020/12/21 | 54,000 | 54,000 | 52,300 | 52,500 | 24,140 |
| 2020/12/18 | 53,100 | 54,000 | 52,900 | 53,700 | 57,482 |
| 2020/12/17 | 53,600 | 53,900 | 52,800 | 53,000 | 20,450 |
| 2020/12/16 | 53,100 | 53,900 | 52,900 | 53,900 | 13,992 |
| 2020/12/15 | 52,800 | 53,800 | 52,800 | 53,300 | 16,940 |
| 2020/12/14 | 52,600 | 53,700 | 52,500 | 53,500 | 23,774 |
| 2020/12/11 | 53,700 | 53,700 | 52,700 | 53,000 | 26,784 |
| 2020/12/10 | 54,000 | 54,700 | 53,400 | 53,800 | 35,091 |
| 2020/12/09 | 55,700 | 56,000 | 54,200 | 54,600 | 25,361 |
| 2020/12/08 | 54,400 | 56,100 | 53,600 | 55,800 | 30,674 |
| 2020/12/07 | 55,000 | 55,700 | 54,200 | 54,900 | 45,645 |
| 2020/12/04 | 53,900 | 54,700 | 52,900 | 54,500 | 74,052 |
| 2020/12/03 | 52,900 | 54,100 | 52,600 | 53,600 | 40,007 |
| 2020/12/02 | 52,300 | 53,100 | 51,800 | 53,000 | 22,822 |
| 2020/12/01 | 51,100 | 52,500 | 51,100 | 52,000 | 24,660 |
| 2020/11/30 | 52,300 | 53,100 | 51,000 | 51,400 | 89,106 |
| 2020/11/27 | 52,700 | 53,400 | 52,100 | 52,800 | 59,462 |
| 2020/11/26 | 53,100 | 54,300 | 52,500 | 53,200 | 41,105 |
| 2020/11/25 | 53,700 | 54,500 | 52,800 | 53,000 | 52,491 |
| 2020/11/24 | 52,000 | 53,300 | 51,300 | 52,700 | 48,399 |
| 2020/11/20 | 50,500 | 51,400 | 50,300 | 51,000 | 25,072 |
| 2020/11/19 | 51,000 | 51,100 | 50,200 | 50,800 | 35,753 |
| 2020/11/18 | 52,100 | 53,100 | 50,900 | 51,000 | 65,803 |
| 2020/11/17 | 53,900 | 54,100 | 52,500 | 53,100 | 53,782 |
| 2020/11/16 | 52,500 | 53,400 | 51,900 | 52,500 | 56,938 |
| 2020/11/13 | 54,400 | 54,400 | 51,600 | 52,000 | 44,229 |
| 2020/11/12 | 57,600 | 57,600 | 55,200 | 55,400 | 33,952 |
| 2020/11/11 | 58,700 | 59,800 | 56,700 | 57,700 | 39,356 |
| 2020/11/10 | 56,800 | 59,200 | 56,600 | 57,700 | 88,532 |
| 2020/11/09 | 51,700 | 52,200 | 51,000 | 51,700 | 24,636 |
| 2020/11/06 | 52,000 | 53,300 | 51,300 | 52,200 | 24,958 |
| 2020/11/05 | 53,100 | 53,200 | 51,800 | 52,800 | 38,527 |
| 2020/11/04 | 50,300 | 53,200 | 49,700 | 52,700 | 30,473 |
| 2020/11/02 | 49,750 | 50,400 | 49,150 | 49,650 | 51,905 |
| 2020/10/30 | 50,000 | 52,000 | 49,750 | 50,300 | 40,460 |
| 2020/10/29 | 52,500 | 52,500 | 49,600 | 51,000 | 60,960 |
| 2020/10/28 | 56,800 | 56,900 | 53,800 | 54,000 | 55,910 |
| 2020/10/27 | 55,700 | 57,700 | 55,300 | 57,300 | 37,254 |
| 2020/10/26 | 56,500 | 57,100 | 55,900 | 56,000 | 30,598 |
| 2020/10/23 | 55,600 | 56,500 | 55,100 | 56,500 | 19,576 |
| 2020/10/22 | 55,500 | 55,900 | 54,600 | 55,600 | 14,528 |
| 2020/10/21 | 54,500 | 55,400 | 54,500 | 55,300 | 12,570 |
| 2020/10/20 | 54,400 | 55,400 | 53,900 | 54,500 | 17,829 |
| 2020/10/19 | 53,000 | 54,500 | 52,300 | 54,500 | 21,609 |
| 2020/10/16 | 54,000 | 54,800 | 53,300 | 53,300 | 22,056 |
| 2020/10/15 | 54,600 | 55,400 | 54,200 | 54,500 | 19,415 |
| 2020/10/14 | 55,100 | 55,500 | 54,600 | 54,900 | 11,552 |
| 2020/10/13 | 55,600 | 56,200 | 54,900 | 55,700 | 20,894 |
| 2020/10/12 | 54,700 | 56,100 | 54,700 | 55,600 | 19,102 |
| 2020/10/09 | 56,600 | 56,600 | 54,100 | 55,000 | 60,305 |
| 2020/10/08 | 57,500 | 58,600 | 57,100 | 57,600 | 27,777 |
| 2020/10/07 | 56,100 | 58,600 | 55,400 | 57,500 | 38,232 |
| 2020/10/06 | 56,300 | 56,600 | 55,100 | 56,200 | 25,696 |
| 2020/10/05 | 54,300 | 57,300 | 54,200 | 56,900 | 65,125 |
| 2020/10/02 | 52,500 | 54,400 | 52,100 | 52,800 | 61,115 |
| 2020/09/30 | 51,100 | 52,900 | 50,900 | 51,700 | 43,935 |
| 2020/09/29 | 48,650 | 51,000 | 48,550 | 50,800 | 34,839 |
| 2020/09/28 | 48,700 | 48,700 | 47,750 | 48,300 | 25,816 |
| 2020/09/25 | 48,400 | 48,900 | 47,750 | 48,750 | 34,383 |
| 2020/09/24 | 48,100 | 48,750 | 47,700 | 48,050 | 31,198 |
| 2020/09/23 | 49,200 | 49,450 | 47,750 | 47,950 | 48,051 |
| 2020/09/18 | 50,300 | 51,300 | 49,550 | 49,650 | 64,820 |
| 2020/09/17 | 49,800 | 51,500 | 49,600 | 50,200 | 47,843 |
| 2020/09/16 | 48,300 | 49,450 | 48,050 | 49,200 | 41,978 |
| 2020/09/15 | 47,900 | 48,350 | 47,600 | 48,300 | 27,467 |
| 2020/09/14 | 48,100 | 49,200 | 47,450 | 47,900 | 31,649 |
| 2020/09/11 | 47,600 | 48,650 | 47,400 | 48,400 | 30,174 |
| 2020/09/10 | 49,850 | 49,850 | 47,900 | 48,300 | 46,310 |
| 2020/09/09 | 49,150 | 50,000 | 48,750 | 49,700 | 49,636 |
| 2020/09/08 | 48,100 | 50,000 | 47,600 | 49,700 | 49,945 |
| 2020/09/07 | 47,800 | 49,300 | 47,150 | 48,450 | 29,533 |
| 2020/09/04 | 47,200 | 48,200 | 47,000 | 47,900 | 15,420 |
| 2020/09/03 | 47,400 | 48,300 | 46,850 | 48,000 | 18,144 |
| 2020/09/02 | 46,250 | 47,400 | 45,900 | 47,250 | 32,402 |
| 2020/09/01 | 48,250 | 48,300 | 46,500 | 46,700 | 46,461 |
| 2020/08/31 | 47,400 | 49,200 | 47,050 | 49,200 | 40,206 |
| 2020/08/28 | 46,000 | 48,700 | 46,000 | 47,650 | 54,228 |
| 2020/08/27 | 47,650 | 47,900 | 45,850 | 46,300 | 48,426 |
| 2020/08/26 | 43,000 | 48,450 | 41,950 | 48,350 | 150,819 |
| 2020/08/25 | 45,250 | 45,850 | 44,750 | 45,800 | 27,742 |
| 2020/08/24 | 45,450 | 45,650 | 44,250 | 44,800 | 26,564 |
| 2020/08/21 | 43,700 | 45,100 | 43,700 | 44,950 | 36,981 |
| 2020/08/20 | 43,250 | 44,000 | 43,000 | 43,450 | 14,774 |
| 2020/08/19 | 43,300 | 43,650 | 42,600 | 43,650 | 12,941 |
| 2020/08/18 | 44,500 | 44,500 | 43,050 | 43,500 | 20,576 |
| 2020/08/17 | 44,000 | 44,850 | 43,850 | 44,550 | 15,136 |
| 2020/08/14 | 44,300 | 44,800 | 43,900 | 44,050 | 13,343 |
| 2020/08/13 | 44,350 | 44,700 | 43,800 | 44,300 | 31,410 |
| 2020/08/12 | 43,350 | 44,050 | 42,350 | 43,900 | 36,549 |
| 2020/08/11 | 41,500 | 43,450 | 41,500 | 42,900 | 34,481 |
| 2020/08/07 | 40,350 | 41,850 | 39,950 | 40,950 | 25,593 |
| 2020/08/06 | 41,150 | 41,400 | 40,300 | 40,400 | 14,427 |
| 2020/08/05 | 40,100 | 41,450 | 39,600 | 41,450 | 28,919 |
| 2020/08/04 | 39,500 | 40,150 | 38,450 | 40,150 | 34,928 |
| 2020/08/03 | 37,900 | 39,500 | 37,900 | 38,900 | 26,306 |
| 2020/07/31 | 39,000 | 39,100 | 37,500 | 38,150 | 31,426 |
| 2020/07/30 | 40,900 | 41,450 | 39,400 | 39,450 | 39,152 |
| 2020/07/29 | 39,850 | 41,250 | 39,700 | 41,050 | 32,041 |
| 2020/07/28 | 41,650 | 41,950 | 39,850 | 40,000 | 36,035 |
| 2020/07/27 | 41,450 | 41,800 | 40,300 | 41,600 | 34,463 |
| 2020/07/22 | 41,000 | 42,800 | 40,900 | 42,600 | 32,637 |
| 2020/07/21 | 40,900 | 41,300 | 39,850 | 40,450 | 31,255 |
| 2020/07/20 | 41,550 | 42,000 | 40,450 | 40,850 | 36,314 |
| 2020/07/17 | 42,450 | 42,650 | 40,800 | 41,450 | 50,241 |
| 2020/07/16 | 43,250 | 44,850 | 43,250 | 43,600 | 41,967 |
| 2020/07/15 | 44,700 | 45,000 | 42,400 | 43,950 | 76,297 |
| 2020/07/14 | 45,450 | 45,850 | 43,750 | 44,450 | 44,998 |
| 2020/07/13 | 44,100 | 46,450 | 43,900 | 45,700 | 52,591 |
| 2020/07/10 | 42,250 | 44,500 | 40,400 | 43,750 | 71,024 |
| 2020/07/09 | 45,350 | 45,450 | 43,100 | 43,400 | 36,960 |
| 2020/07/08 | 44,100 | 45,750 | 43,550 | 45,200 | 40,844 |
| 2020/07/07 | 43,950 | 44,900 | 42,950 | 44,800 | 29,496 |
| 2020/07/06 | 43,000 | 44,400 | 42,200 | 43,250 | 51,341 |
| 2020/07/03 | 44,250 | 44,550 | 43,000 | 43,200 | 43,606 |
| 2020/07/02 | 45,450 | 45,600 | 43,550 | 44,150 | 46,187 |
| 2020/07/01 | 44,500 | 45,350 | 44,250 | 44,750 | 48,072 |
| 2020/06/30 | 46,700 | 46,900 | 44,100 | 44,500 | 65,766 |
| 2020/06/29 | 46,800 | 46,850 | 44,750 | 45,300 | 70,076 |
| 2020/06/26 | 47,500 | 48,400 | 47,300 | 47,900 | 50,816 |
| 2020/06/25 | 48,750 | 49,400 | 47,250 | 47,800 | 54,821 |
| 2020/06/24 | 48,950 | 49,900 | 48,650 | 49,900 | 45,699 |
| 2020/06/23 | 48,900 | 50,300 | 48,500 | 48,800 | 39,744 |
| 2020/06/22 | 48,400 | 48,900 | 47,650 | 48,600 | 44,087 |
| 2020/06/19 | 47,750 | 49,350 | 47,350 | 48,000 | 62,746 |
| 2020/06/18 | 47,200 | 47,700 | 46,350 | 47,500 | 39,719 |
| 2020/06/17 | 47,600 | 48,000 | 46,050 | 47,250 | 32,337 |
| 2020/06/16 | 45,800 | 48,200 | 45,500 | 47,450 | 50,621 |
| 2020/06/15 | 45,350 | 45,900 | 43,350 | 43,350 | 35,584 |
| 2020/06/12 | 42,850 | 46,500 | 42,200 | 45,300 | 132,424 |
| 2020/06/11 | 49,600 | 50,200 | 47,200 | 47,600 | 81,529 |
| 2020/06/10 | 50,500 | 52,200 | 49,500 | 51,600 | 67,667 |
| 2020/06/09 | 53,000 | 53,400 | 50,700 | 51,500 | 55,282 |
| 2020/06/08 | 52,700 | 53,800 | 51,600 | 52,500 | 52,603 |
| 2020/06/05 | 49,150 | 50,900 | 48,550 | 50,700 | 41,975 |
| 2020/06/04 | 52,300 | 52,300 | 47,750 | 48,600 | 67,769 |
| 2020/06/03 | 49,850 | 51,300 | 49,200 | 50,600 | 96,136 |
| 2020/06/02 | 44,600 | 48,000 | 44,450 | 47,050 | 69,884 |
| 2020/06/01 | 45,200 | 45,450 | 43,050 | 43,450 | 41,051 |
| 2020/05/29 | 45,000 | 46,700 | 44,750 | 44,850 | 70,968 |
| 2020/05/28 | 43,700 | 45,350 | 43,500 | 44,550 | 86,645 |
| 2020/05/27 | 42,400 | 44,050 | 41,800 | 43,000 | 73,187 |
| 2020/05/26 | 41,000 | 42,800 | 40,300 | 42,000 | 73,867 |
| 2020/05/25 | 40,450 | 40,850 | 39,250 | 40,250 | 32,451 |
| 2020/05/22 | 39,900 | 40,050 | 39,200 | 40,050 | 33,179 |
| 2020/05/21 | 40,800 | 40,900 | 39,000 | 39,450 | 31,153 |
| 2020/05/20 | 40,050 | 40,400 | 39,050 | 40,200 | 38,289 |
| 2020/05/19 | 40,200 | 41,150 | 39,800 | 40,000 | 78,411 |
| 2020/05/18 | 36,200 | 38,050 | 35,900 | 37,800 | 44,935 |
| 2020/05/15 | 38,050 | 38,750 | 35,700 | 36,000 | 40,304 |
| 2020/05/14 | 37,750 | 38,200 | 36,100 | 36,550 | 38,097 |
| 2020/05/13 | 38,000 | 39,250 | 37,450 | 37,750 | 39,653 |
| 2020/05/12 | 38,500 | 39,800 | 36,800 | 39,400 | 94,073 |
| 2020/05/11 | 40,000 | 42,950 | 39,800 | 41,900 | 109,919 |
| 2020/05/08 | 35,350 | 38,400 | 34,850 | 38,100 | 71,501 |
| 2020/05/07 | 36,150 | 36,450 | 34,300 | 34,650 | 33,829 |
| 2020/05/01 | 35,650 | 36,000 | 34,700 | 35,300 | 29,904 |
| 2020/04/30 | 34,850 | 36,500 | 34,500 | 36,000 | 74,927 |
| 2020/04/28 | 35,950 | 36,150 | 33,000 | 34,150 | 97,421 |
| 2020/04/27 | 36,700 | 37,150 | 34,850 | 35,950 | 81,250 |
| 2020/04/24 | 38,200 | 39,500 | 36,750 | 37,400 | 55,275 |
| 2020/04/23 | 36,000 | 38,000 | 35,900 | 37,800 | 47,577 |
| 2020/04/22 | 38,700 | 39,000 | 35,150 | 35,400 | 67,504 |
| 2020/04/21 | 39,400 | 39,800 | 38,050 | 38,900 | 49,064 |
| 2020/04/20 | 38,500 | 40,400 | 38,100 | 40,100 | 60,083 |
| 2020/04/17 | 38,000 | 38,750 | 37,500 | 37,950 | 51,784 |
| 2020/04/16 | 37,150 | 38,350 | 35,650 | 37,450 | 55,593 |
| 2020/04/15 | 35,450 | 37,650 | 35,350 | 37,200 | 73,151 |
| 2020/04/14 | 35,250 | 35,600 | 33,500 | 35,600 | 52,902 |
| 2020/04/13 | 34,850 | 36,050 | 34,100 | 35,250 | 54,538 |
| 2020/04/10 | 36,500 | 37,600 | 33,900 | 34,850 | 68,767 |
| 2020/04/09 | 32,650 | 36,050 | 32,100 | 35,800 | 81,455 |
| 2020/04/08 | 31,500 | 32,350 | 28,880 | 31,950 | 79,796 |
| 2020/04/07 | 31,050 | 31,450 | 29,960 | 31,250 | 92,135 |
| 2020/04/06 | 27,500 | 29,240 | 26,610 | 27,320 | 74,148 |
| 2020/04/03 | 27,740 | 27,930 | 26,630 | 27,310 | 48,279 |
| 2020/04/02 | 28,400 | 28,600 | 26,540 | 27,240 | 102,209 |
| 2020/04/01 | 31,800 | 31,900 | 28,850 | 29,510 | 61,847 |
| 2020/03/31 | 31,600 | 31,850 | 28,000 | 31,400 | 95,770 |
| 2020/03/30 | 29,500 | 32,550 | 29,300 | 31,950 | 51,891 |
| 2020/03/27 | 34,500 | 35,050 | 30,350 | 31,200 | 88,080 |
| 2020/03/26 | 33,450 | 36,250 | 33,100 | 33,950 | 81,306 |
| 2020/03/25 | 39,550 | 40,200 | 35,350 | 36,250 | 110,460 |
| 2020/03/24 | 30,950 | 33,250 | 30,000 | 33,250 | 133,396 |
| 2020/03/23 | 26,500 | 29,600 | 26,500 | 28,220 | 145,195 |
| 2020/03/19 | 30,450 | 31,150 | 24,320 | 24,700 | 232,134 |
| 2020/03/18 | 35,350 | 35,950 | 30,900 | 31,150 | 122,274 |
| 2020/03/17 | 38,200 | 38,450 | 33,350 | 35,100 | 134,571 |
| 2020/03/16 | 43,000 | 44,700 | 38,200 | 40,200 | 119,607 |
| 2020/03/13 | 42,700 | 44,400 | 42,700 | 42,700 | 83,846 |
| 2020/03/12 | 55,700 | 55,700 | 49,300 | 49,700 | 94,020 |
| 2020/03/11 | 57,000 | 59,000 | 55,300 | 55,300 | 47,404 |
| 2020/03/10 | 53,000 | 57,500 | 51,400 | 57,200 | 119,072 |
| 2020/03/09 | 58,400 | 59,200 | 54,500 | 55,100 | 69,399 |
| 2020/03/06 | 64,800 | 65,000 | 60,200 | 60,500 | 57,483 |
| 2020/03/05 | 65,700 | 66,600 | 64,600 | 65,300 | 61,347 |
| 2020/03/04 | 63,300 | 66,700 | 63,100 | 65,800 | 51,975 |
| 2020/03/03 | 68,700 | 69,000 | 64,100 | 64,300 | 61,273 |
| 2020/03/02 | 58,900 | 65,000 | 58,500 | 63,700 | 88,425 |
| 2020/02/28 | 64,600 | 64,700 | 60,200 | 60,400 | 81,778 |
| 2020/02/27 | 65,900 | 67,400 | 65,900 | 66,300 | 46,425 |
| 2020/02/26 | 67,500 | 67,800 | 65,900 | 66,500 | 48,112 |
| 2020/02/25 | 68,100 | 68,500 | 67,400 | 67,700 | 36,406 |
| 2020/02/21 | 71,500 | 71,500 | 69,100 | 69,500 | 65,153 |
| 2020/02/20 | 71,000 | 71,600 | 70,800 | 71,000 | 22,283 |
| 2020/02/19 | 70,800 | 71,200 | 70,400 | 71,000 | 20,068 |
| 2020/02/18 | 70,900 | 71,000 | 70,000 | 70,400 | 39,683 |
| 2020/02/17 | 72,300 | 72,300 | 71,100 | 71,500 | 36,750 |
| 2020/02/14 | 73,800 | 73,800 | 72,100 | 72,600 | 24,235 |
| 2020/02/13 | 74,500 | 74,500 | 73,200 | 74,000 | 29,082 |
| 2020/02/12 | 72,400 | 73,500 | 72,100 | 73,300 | 27,962 |
| 2020/02/10 | 72,700 | 73,100 | 72,000 | 72,400 | 20,226 |
| 2020/02/07 | 74,800 | 75,000 | 72,600 | 73,200 | 42,397 |
| 2020/02/06 | 75,500 | 75,600 | 74,800 | 74,800 | 28,116 |
| 2020/02/05 | 74,800 | 75,200 | 74,000 | 74,600 | 33,569 |
| 2020/02/04 | 71,800 | 73,900 | 71,800 | 73,700 | 27,076 |
| 2020/02/03 | 72,100 | 72,500 | 71,200 | 71,400 | 43,075 |
| 2020/01/31 | 72,900 | 73,800 | 72,600 | 73,100 | 26,111 |
| 2020/01/30 | 74,900 | 75,400 | 72,900 | 73,300 | 31,688 |
| 2020/01/29 | 73,200 | 75,000 | 72,900 | 74,600 | 32,182 |
| 2020/01/28 | 71,300 | 74,000 | 70,600 | 72,500 | 48,887 |
| 2020/01/27 | 74,000 | 74,300 | 71,300 | 72,300 | 79,281 |
| 2020/01/24 | 77,400 | 78,400 | 76,800 | 78,300 | 35,908 |
| 2020/01/23 | 80,200 | 80,300 | 77,300 | 77,700 | 35,687 |
| 2020/01/22 | 80,600 | 81,100 | 80,000 | 80,300 | 19,907 |
| 2020/01/21 | 81,100 | 81,300 | 80,200 | 80,400 | 14,802 |
| 2020/01/20 | 81,900 | 81,900 | 81,200 | 81,800 | 14,177 |
| 2020/01/17 | 82,400 | 82,500 | 81,200 | 82,000 | 28,623 |
| 2020/01/16 | 82,900 | 82,900 | 82,000 | 82,400 | 20,607 |
| 2020/01/15 | 80,500 | 81,900 | 80,300 | 81,600 | 22,833 |
| 2020/01/14 | 80,400 | 80,800 | 79,600 | 80,500 | 22,614 |
| 2020/01/10 | 80,400 | 80,700 | 79,500 | 80,100 | 22,206 |
| 2020/01/09 | 80,400 | 80,800 | 80,000 | 80,800 | 19,755 |
| 2020/01/08 | 81,900 | 82,200 | 80,100 | 80,100 | 22,920 |
| 2020/01/07 | 82,100 | 82,200 | 81,400 | 81,700 | 17,534 |
| 2020/01/06 | 81,700 | 82,900 | 81,300 | 81,600 | 21,242 |