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 |
|---|---|---|---|---|---|
| 2021/12/30 | 56,800 | 56,900 | 56,200 | 56,200 | 10,624 |
| 2021/12/29 | 56,400 | 57,000 | 55,700 | 56,700 | 19,257 |
| 2021/12/28 | 55,700 | 56,000 | 54,700 | 55,300 | 15,578 |
| 2021/12/27 | 55,000 | 55,300 | 54,200 | 55,000 | 9,283 |
| 2021/12/24 | 56,000 | 56,400 | 55,200 | 55,400 | 10,087 |
| 2021/12/23 | 55,000 | 55,600 | 54,600 | 55,400 | 17,452 |
| 2021/12/22 | 53,600 | 55,200 | 53,500 | 54,100 | 22,403 |
| 2021/12/21 | 52,100 | 53,600 | 52,100 | 52,900 | 24,919 |
| 2021/12/20 | 54,500 | 55,200 | 52,500 | 52,700 | 34,726 |
| 2021/12/17 | 55,500 | 55,500 | 54,200 | 55,500 | 28,015 |
| 2021/12/16 | 56,300 | 56,800 | 55,300 | 55,600 | 10,427 |
| 2021/12/15 | 57,400 | 57,500 | 55,900 | 56,300 | 15,880 |
| 2021/12/14 | 58,100 | 58,100 | 56,600 | 56,800 | 17,551 |
| 2021/12/13 | 59,600 | 59,600 | 57,800 | 57,800 | 10,847 |
| 2021/12/10 | 59,400 | 59,600 | 58,500 | 59,000 | 26,482 |
| 2021/12/09 | 59,200 | 60,800 | 59,200 | 60,200 | 27,551 |
| 2021/12/08 | 59,700 | 60,400 | 59,100 | 59,700 | 22,042 |
| 2021/12/07 | 58,200 | 59,700 | 58,200 | 59,500 | 15,765 |
| 2021/12/06 | 57,900 | 58,100 | 56,900 | 57,600 | 19,655 |
| 2021/12/03 | 57,600 | 58,200 | 57,200 | 57,900 | 20,895 |
| 2021/12/02 | 57,500 | 58,200 | 56,500 | 56,600 | 26,356 |
| 2021/12/01 | 58,500 | 59,000 | 57,300 | 58,000 | 34,947 |
| 2021/11/30 | 60,900 | 61,900 | 58,200 | 58,600 | 70,306 |
| 2021/11/29 | 61,700 | 61,700 | 57,700 | 57,900 | 47,615 |
| 2021/11/26 | 63,500 | 63,800 | 62,300 | 63,000 | 18,030 |
| 2021/11/25 | 64,100 | 64,400 | 63,600 | 63,700 | 8,802 |
| 2021/11/24 | 64,200 | 65,000 | 63,700 | 64,200 | 14,758 |
| 2021/11/22 | 65,000 | 65,100 | 63,900 | 64,800 | 13,012 |
| 2021/11/19 | 66,500 | 66,800 | 65,000 | 65,300 | 17,521 |
| 2021/11/18 | 67,500 | 67,700 | 66,800 | 67,000 | 9,688 |
| 2021/11/17 | 68,000 | 68,200 | 67,500 | 67,800 | 10,704 |
| 2021/11/16 | 68,000 | 68,600 | 67,900 | 68,400 | 6,303 |
| 2021/11/15 | 68,000 | 68,500 | 67,700 | 68,000 | 7,570 |
| 2021/11/12 | 67,700 | 68,700 | 67,300 | 68,500 | 14,495 |
| 2021/11/11 | 67,100 | 67,900 | 66,700 | 67,800 | 10,249 |
| 2021/11/10 | 66,900 | 67,300 | 66,100 | 66,800 | 9,782 |
| 2021/11/09 | 67,400 | 68,100 | 66,800 | 66,900 | 10,997 |
| 2021/11/08 | 66,800 | 67,900 | 66,600 | 67,500 | 19,245 |
| 2021/11/05 | 68,400 | 68,900 | 67,300 | 67,800 | 7,297 |
| 2021/11/04 | 68,900 | 69,000 | 68,300 | 68,800 | 12,575 |
| 2021/11/02 | 68,900 | 69,200 | 67,600 | 67,900 | 12,113 |
| 2021/11/01 | 68,800 | 69,000 | 68,300 | 68,400 | 9,343 |
| 2021/10/29 | 68,900 | 68,900 | 68,200 | 68,800 | 11,850 |
| 2021/10/28 | 67,400 | 69,100 | 67,400 | 68,800 | 23,729 |
| 2021/10/27 | 66,600 | 67,600 | 66,600 | 67,500 | 12,165 |
| 2021/10/26 | 67,000 | 67,600 | 66,700 | 67,300 | 10,710 |
| 2021/10/25 | 65,900 | 67,000 | 65,800 | 66,500 | 9,596 |
| 2021/10/22 | 65,900 | 66,300 | 65,100 | 65,300 | 11,586 |
| 2021/10/21 | 66,300 | 67,000 | 65,900 | 66,100 | 7,947 |
| 2021/10/20 | 65,900 | 67,000 | 65,700 | 66,700 | 8,109 |
| 2021/10/19 | 66,100 | 67,000 | 66,100 | 66,400 | 14,535 |
| 2021/10/18 | 66,500 | 67,100 | 65,500 | 67,100 | 15,820 |
| 2021/10/15 | 66,600 | 66,800 | 65,900 | 66,500 | 9,968 |
| 2021/10/14 | 66,400 | 67,400 | 66,100 | 66,600 | 10,859 |
| 2021/10/13 | 66,300 | 67,400 | 65,900 | 67,100 | 9,611 |
| 2021/10/12 | 66,900 | 67,000 | 66,000 | 66,300 | 8,871 |
| 2021/10/11 | 65,100 | 67,000 | 65,000 | 66,700 | 11,890 |
| 2021/10/08 | 65,600 | 67,200 | 65,600 | 66,100 | 12,054 |
| 2021/10/07 | 64,800 | 66,400 | 64,600 | 66,000 | 13,191 |
| 2021/10/06 | 66,800 | 67,400 | 64,300 | 65,000 | 24,382 |
| 2021/10/05 | 66,300 | 67,000 | 64,600 | 66,300 | 22,623 |
| 2021/10/04 | 66,400 | 67,900 | 66,100 | 67,300 | 20,208 |
| 2021/10/01 | 68,100 | 68,100 | 65,100 | 65,600 | 24,054 |
| 2021/09/30 | 66,800 | 67,800 | 66,400 | 67,100 | 18,696 |
| 2021/09/29 | 67,100 | 67,600 | 66,600 | 66,700 | 14,880 |
| 2021/09/28 | 67,300 | 67,800 | 66,200 | 67,400 | 19,332 |
| 2021/09/27 | 66,300 | 67,900 | 66,000 | 67,200 | 19,022 |
| 2021/09/24 | 66,100 | 66,300 | 65,600 | 65,600 | 17,990 |
| 2021/09/22 | 65,400 | 65,700 | 64,700 | 65,100 | 15,934 |
| 2021/09/21 | 63,600 | 65,700 | 63,500 | 65,400 | 22,052 |
| 2021/09/17 | 64,100 | 64,900 | 63,800 | 63,800 | 64,545 |
| 2021/09/16 | 64,200 | 65,200 | 64,200 | 64,700 | 19,709 |
| 2021/09/15 | 65,200 | 65,800 | 64,200 | 64,300 | 14,016 |
| 2021/09/14 | 65,000 | 66,000 | 65,000 | 65,300 | 12,324 |
| 2021/09/13 | 65,000 | 65,500 | 64,400 | 65,200 | 8,536 |
| 2021/09/10 | 66,500 | 66,500 | 65,300 | 65,400 | 15,773 |
| 2021/09/09 | 66,500 | 67,100 | 65,500 | 66,000 | 11,079 |
| 2021/09/08 | 67,700 | 68,100 | 66,800 | 67,200 | 17,555 |
| 2021/09/07 | 66,800 | 67,600 | 66,400 | 67,200 | 12,876 |
| 2021/09/06 | 66,600 | 67,400 | 66,200 | 67,100 | 20,205 |
| 2021/09/03 | 65,100 | 66,400 | 64,700 | 65,600 | 22,900 |
| 2021/09/02 | 64,200 | 65,700 | 64,200 | 64,900 | 14,761 |
| 2021/09/01 | 64,700 | 65,400 | 64,200 | 64,300 | 15,679 |
| 2021/08/31 | 66,900 | 67,300 | 64,500 | 65,000 | 56,199 |
| 2021/08/30 | 66,700 | 67,900 | 66,200 | 67,900 | 37,385 |
| 2021/08/27 | 66,300 | 66,300 | 64,900 | 65,700 | 35,112 |
| 2021/08/26 | 62,400 | 65,700 | 62,400 | 65,500 | 34,182 |
| 2021/08/25 | 62,900 | 63,000 | 62,000 | 62,500 | 17,289 |
| 2021/08/24 | 60,500 | 62,200 | 60,500 | 61,500 | 22,186 |
| 2021/08/23 | 62,200 | 62,200 | 59,900 | 59,900 | 32,959 |
| 2021/08/20 | 61,400 | 62,200 | 60,600 | 61,200 | 16,282 |
| 2021/08/19 | 62,000 | 62,200 | 61,100 | 61,700 | 16,860 |
| 2021/08/18 | 60,400 | 62,000 | 59,800 | 61,800 | 17,965 |
| 2021/08/17 | 63,500 | 64,300 | 61,400 | 61,400 | 22,388 |
| 2021/08/16 | 64,000 | 64,900 | 63,500 | 64,000 | 15,642 |
| 2021/08/13 | 64,400 | 65,000 | 64,300 | 64,500 | 11,104 |
| 2021/08/12 | 63,900 | 65,200 | 63,900 | 65,000 | 13,564 |
| 2021/08/11 | 64,900 | 65,500 | 64,100 | 64,200 | 14,314 |
| 2021/08/10 | 64,000 | 65,000 | 64,000 | 64,600 | 13,684 |
| 2021/08/06 | 64,900 | 65,300 | 64,000 | 64,000 | 11,617 |
| 2021/08/05 | 64,000 | 65,500 | 63,800 | 64,900 | 17,034 |
| 2021/08/04 | 63,800 | 65,100 | 63,800 | 64,500 | 9,339 |
| 2021/08/03 | 65,700 | 65,700 | 63,600 | 63,800 | 21,371 |
| 2021/08/02 | 66,700 | 66,700 | 65,300 | 65,300 | 17,602 |
| 2021/07/30 | 66,700 | 66,800 | 66,000 | 66,700 | 18,048 |
| 2021/07/29 | 66,000 | 66,900 | 65,700 | 65,700 | 71,102 |
| 2021/07/28 | 65,100 | 66,700 | 64,900 | 66,300 | 18,981 |
| 2021/07/27 | 65,300 | 66,100 | 65,000 | 65,800 | 11,846 |
| 2021/07/26 | 65,400 | 65,800 | 64,700 | 65,300 | 18,810 |
| 2021/07/21 | 64,900 | 64,900 | 63,800 | 64,000 | 18,160 |
| 2021/07/20 | 64,500 | 64,500 | 63,600 | 63,900 | 20,743 |
| 2021/07/19 | 65,900 | 66,100 | 64,900 | 65,000 | 18,563 |
| 2021/07/16 | 65,300 | 66,400 | 65,100 | 66,100 | 9,825 |
| 2021/07/15 | 65,700 | 66,300 | 65,500 | 65,600 | 14,815 |
| 2021/07/14 | 66,700 | 66,900 | 65,800 | 66,300 | 19,074 |
| 2021/03/22 | 60,600 | 62,200 | 60,600 | 61,400 | 25,408 |
| 2021/03/19 | 62,100 | 62,500 | 60,800 | 60,800 | 60,178 |
| 2021/03/18 | 61,800 | 62,600 | 61,300 | 62,500 | 25,245 |
| 2021/03/17 | 60,500 | 61,600 | 59,200 | 61,100 | 31,025 |
| 2021/03/16 | 61,000 | 61,200 | 59,600 | 60,500 | 56,476 |
| 2021/03/15 | 62,100 | 63,000 | 60,200 | 60,700 | 47,867 |
| 2021/03/12 | 61,800 | 63,100 | 61,800 | 62,900 | 29,485 |
| 2021/03/11 | 62,600 | 63,100 | 61,700 | 62,800 | 19,194 |
| 2021/03/10 | 63,700 | 64,000 | 61,800 | 62,400 | 21,700 |
| 2021/03/09 | 63,500 | 65,200 | 62,800 | 63,600 | 34,981 |
| 2021/03/08 | 62,000 | 63,900 | 62,000 | 62,500 | 18,997 |
| 2021/03/05 | 62,300 | 62,500 | 61,200 | 62,300 | 30,114 |
| 2021/03/04 | 64,500 | 65,600 | 62,600 | 63,100 | 25,944 |
| 2021/03/03 | 65,400 | 65,600 | 63,300 | 64,400 | 32,078 |
| 2021/03/02 | 66,300 | 66,900 | 64,800 | 65,300 | 34,013 |
| 2021/03/01 | 66,100 | 67,100 | 65,100 | 65,400 | 30,590 |
| 2021/02/26 | 65,200 | 67,400 | 64,700 | 65,700 | 46,961 |
| 2021/02/25 | 67,500 | 67,700 | 66,400 | 66,700 | 37,401 |
| 2021/02/24 | 63,700 | 65,800 | 63,600 | 65,600 | 42,328 |
| 2021/02/22 | 62,000 | 63,800 | 61,900 | 62,800 | 26,635 |
| 2021/02/19 | 60,300 | 61,200 | 60,200 | 60,800 | 17,066 |
| 2021/02/18 | 61,100 | 61,900 | 60,000 | 60,300 | 21,629 |
| 2021/02/17 | 62,200 | 63,500 | 61,000 | 61,800 | 28,259 |
| 2021/02/16 | 61,200 | 63,000 | 61,200 | 62,100 | 43,962 |
| 2021/02/15 | 59,200 | 60,500 | 59,200 | 60,400 | 23,973 |
| 2021/02/12 | 58,900 | 59,100 | 58,100 | 58,800 | 31,223 |
| 2021/02/10 | 58,200 | 59,800 | 57,800 | 58,800 | 31,195 |
| 2021/02/09 | 58,200 | 58,600 | 57,400 | 58,000 | 30,858 |
| 2021/02/08 | 57,900 | 59,400 | 56,700 | 58,000 | 29,346 |
| 2021/02/05 | 55,400 | 58,100 | 55,200 | 57,000 | 68,971 |
| 2021/02/04 | 56,000 | 56,800 | 54,500 | 54,700 | 38,875 |
| 2021/02/03 | 54,400 | 56,100 | 54,200 | 55,800 | 45,517 |
| 2021/02/02 | 53,600 | 54,400 | 53,200 | 53,900 | 30,386 |
| 2021/02/01 | 52,500 | 54,000 | 52,300 | 53,100 | 38,210 |
| 2021/01/29 | 52,500 | 52,900 | 52,000 | 52,500 | 26,429 |
| 2021/01/28 | 52,200 | 53,300 | 52,200 | 52,700 | 23,961 |
| 2021/01/27 | 52,100 | 53,300 | 52,000 | 53,000 | 26,247 |
| 2021/01/26 | 52,600 | 53,300 | 51,600 | 51,800 | 24,803 |
| 2021/01/25 | 53,500 | 53,900 | 52,700 | 52,800 | 19,844 |
| 2021/01/22 | 53,300 | 54,300 | 53,000 | 53,600 | 21,374 |
| 2021/01/21 | 54,300 | 54,600 | 53,600 | 53,900 | 10,607 |
| 2021/01/20 | 54,500 | 55,300 | 53,600 | 53,800 | 32,260 |
| 2021/01/19 | 53,900 | 54,800 | 53,800 | 54,700 | 22,552 |
| 2021/01/18 | 53,000 | 54,000 | 53,000 | 54,000 | 11,428 |
| 2021/01/15 | 53,100 | 54,000 | 53,100 | 53,200 | 23,467 |
| 2021/01/14 | 53,000 | 53,300 | 52,500 | 53,100 | 13,659 |
| 2021/01/13 | 52,300 | 53,200 | 51,900 | 53,000 | 19,678 |
| 2021/01/12 | 53,000 | 53,100 | 51,700 | 51,900 | 15,384 |
| 2021/01/08 | 53,100 | 53,400 | 52,700 | 53,100 | 10,435 |
| 2021/01/07 | 53,900 | 53,900 | 52,500 | 53,000 | 24,317 |
| 2021/01/06 | 53,000 | 54,800 | 53,000 | 53,400 | 36,038 |
| 2021/01/05 | 51,400 | 53,300 | 51,000 | 53,000 | 24,273 |
| 2021/01/04 | 52,800 | 53,000 | 51,200 | 51,600 | 26,820 |