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 |
|---|---|---|---|---|---|
| 2022/12/30 | 77,000 | 77,900 | 76,400 | 77,500 | 14,826 |
| 2022/12/29 | 77,600 | 77,600 | 76,200 | 76,300 | 14,582 |
| 2022/12/28 | 77,800 | 78,300 | 77,400 | 77,900 | 10,667 |
| 2022/12/27 | 76,200 | 77,800 | 76,200 | 77,800 | 13,738 |
| 2022/12/26 | 75,200 | 76,200 | 74,400 | 75,800 | 10,206 |
| 2022/12/23 | 76,400 | 76,400 | 75,200 | 75,300 | 9,946 |
| 2022/12/22 | 74,900 | 76,800 | 74,300 | 76,400 | 17,038 |
| 2022/12/21 | 74,500 | 76,400 | 73,400 | 74,600 | 26,063 |
| 2022/12/20 | 78,900 | 80,000 | 73,800 | 74,600 | 36,231 |
| 2022/12/19 | 78,600 | 79,400 | 78,300 | 78,700 | 10,001 |
| 2022/12/16 | 80,100 | 80,500 | 78,400 | 79,700 | 30,650 |
| 2022/12/15 | 80,400 | 81,000 | 79,300 | 79,600 | 23,677 |
| 2022/12/14 | 78,500 | 81,300 | 78,300 | 81,100 | 41,988 |
| 2022/12/13 | 78,200 | 78,300 | 77,100 | 78,100 | 13,852 |
| 2022/12/12 | 77,200 | 78,200 | 76,400 | 78,100 | 12,614 |
| 2022/12/09 | 77,700 | 78,700 | 77,200 | 77,500 | 17,339 |
| 2022/12/08 | 76,000 | 77,500 | 75,700 | 77,200 | 28,921 |
| 2022/12/07 | 75,300 | 76,300 | 74,800 | 75,800 | 20,359 |
| 2022/12/06 | 76,400 | 76,600 | 74,800 | 75,600 | 14,016 |
| 2022/12/05 | 74,000 | 75,600 | 73,900 | 75,600 | 10,450 |
| 2022/12/02 | 74,700 | 75,100 | 73,800 | 74,000 | 20,736 |
| 2022/12/01 | 74,500 | 75,100 | 74,200 | 74,400 | 17,741 |
| 2022/11/30 | 75,700 | 75,900 | 74,700 | 74,700 | 14,785 |
| 2022/11/29 | 74,600 | 75,700 | 74,400 | 75,500 | 17,018 |
| 2022/11/28 | 73,800 | 74,500 | 73,700 | 74,200 | 17,221 |
| 2022/11/25 | 74,000 | 74,600 | 73,400 | 73,500 | 17,455 |
| 2022/11/24 | 73,700 | 74,900 | 73,700 | 73,900 | 15,761 |
| 2022/11/22 | 74,600 | 74,800 | 73,900 | 74,100 | 8,731 |
| 2022/11/21 | 73,900 | 74,700 | 73,700 | 74,500 | 12,109 |
| 2022/11/18 | 73,500 | 74,100 | 73,400 | 74,000 | 11,004 |
| 2022/11/17 | 72,000 | 74,000 | 71,800 | 73,300 | 13,920 |
| 2022/11/16 | 72,900 | 73,000 | 71,100 | 71,500 | 11,985 |
| 2022/11/15 | 72,300 | 73,000 | 71,600 | 72,600 | 16,483 |
| 2022/11/14 | 74,900 | 75,000 | 71,800 | 72,300 | 22,646 |
| 2022/11/11 | 75,000 | 75,200 | 74,200 | 75,000 | 26,167 |
| 2022/11/10 | 74,400 | 75,100 | 74,000 | 74,400 | 16,054 |
| 2022/11/09 | 75,400 | 75,500 | 74,400 | 74,600 | 11,523 |
| 2022/11/08 | 75,700 | 75,900 | 74,900 | 75,400 | 14,976 |
| 2022/11/07 | 76,500 | 76,700 | 75,200 | 75,600 | 16,780 |
| 2022/11/04 | 77,200 | 78,100 | 76,500 | 76,500 | 18,216 |
| 2022/11/02 | 78,400 | 78,700 | 77,600 | 77,800 | 17,577 |
| 2022/11/01 | 78,700 | 78,800 | 77,500 | 78,400 | 18,740 |
| 2022/10/31 | 77,300 | 78,500 | 76,900 | 78,300 | 33,804 |
| 2022/10/28 | 75,900 | 77,200 | 75,800 | 76,800 | 20,973 |
| 2022/10/27 | 74,200 | 76,000 | 73,800 | 75,900 | 18,836 |
| 2022/10/26 | 74,500 | 75,500 | 74,100 | 74,500 | 23,753 |
| 2022/10/25 | 73,900 | 74,500 | 73,600 | 74,100 | 12,108 |
| 2022/10/24 | 75,100 | 75,100 | 73,800 | 73,900 | 13,274 |
| 2022/10/21 | 76,100 | 76,200 | 74,700 | 75,200 | 23,230 |
| 2022/10/20 | 74,100 | 76,600 | 73,600 | 76,100 | 23,947 |
| 2022/10/19 | 74,500 | 74,600 | 73,400 | 73,900 | 19,869 |
| 2022/10/18 | 75,000 | 75,700 | 74,500 | 74,800 | 18,445 |
| 2022/10/17 | 73,800 | 74,900 | 73,600 | 74,800 | 21,874 |
| 2022/10/14 | 74,300 | 74,500 | 73,300 | 73,900 | 23,467 |
| 2022/10/13 | 73,200 | 74,000 | 72,900 | 73,500 | 19,924 |
| 2022/10/12 | 72,800 | 73,900 | 72,500 | 73,700 | 21,809 |
| 2022/10/11 | 73,400 | 73,400 | 72,100 | 72,300 | 14,996 |
| 2022/10/07 | 73,700 | 74,100 | 72,900 | 73,000 | 16,921 |
| 2022/10/06 | 73,400 | 74,400 | 73,100 | 74,300 | 15,176 |
| 2022/10/05 | 74,700 | 74,800 | 73,400 | 73,400 | 15,684 |
| 2022/10/04 | 72,200 | 73,800 | 72,000 | 73,700 | 20,958 |
| 2022/10/03 | 72,500 | 72,500 | 70,800 | 71,900 | 24,754 |
| 2022/09/30 | 69,800 | 72,400 | 69,500 | 72,100 | 34,912 |
| 2022/09/29 | 69,700 | 71,800 | 69,300 | 70,700 | 31,033 |
| 2022/09/28 | 69,400 | 69,900 | 67,500 | 67,700 | 29,567 |
| 2022/09/27 | 69,500 | 70,300 | 69,100 | 69,100 | 20,900 |
| 2022/09/26 | 70,000 | 70,600 | 69,200 | 69,500 | 20,556 |
| 2022/09/22 | 68,700 | 70,000 | 68,400 | 69,900 | 27,622 |
| 2022/09/21 | 69,600 | 70,100 | 68,800 | 69,300 | 23,616 |
| 2022/09/20 | 71,700 | 72,100 | 69,100 | 70,000 | 26,813 |
| 2022/09/16 | 71,200 | 72,400 | 71,200 | 71,800 | 31,279 |
| 2022/09/15 | 71,300 | 71,800 | 71,000 | 71,700 | 24,966 |
| 2022/09/14 | 70,500 | 72,000 | 70,200 | 71,200 | 23,936 |
| 2022/09/13 | 70,100 | 71,600 | 69,700 | 71,400 | 26,911 |
| 2022/09/12 | 69,400 | 70,200 | 69,300 | 70,000 | 22,237 |
| 2022/09/09 | 67,600 | 69,600 | 67,500 | 69,200 | 30,742 |
| 2022/09/08 | 68,700 | 69,000 | 68,300 | 68,600 | 11,452 |
| 2022/09/07 | 68,900 | 68,900 | 67,900 | 68,000 | 9,281 |
| 2022/09/06 | 68,000 | 68,800 | 67,800 | 68,600 | 10,363 |
| 2022/09/05 | 68,300 | 68,600 | 67,600 | 67,700 | 10,143 |
| 2022/09/02 | 68,700 | 69,000 | 68,200 | 68,200 | 11,093 |
| 2022/09/01 | 68,600 | 69,200 | 68,400 | 68,700 | 20,820 |
| 2022/08/31 | 69,000 | 69,100 | 67,900 | 68,800 | 17,418 |
| 2022/08/30 | 68,300 | 69,000 | 68,100 | 68,700 | 9,909 |
| 2022/08/29 | 68,900 | 69,200 | 67,800 | 68,300 | 21,754 |
| 2022/08/26 | 69,100 | 69,900 | 68,700 | 69,800 | 22,494 |
| 2022/08/25 | 69,400 | 70,000 | 69,100 | 69,200 | 11,207 |
| 2022/08/24 | 69,300 | 69,800 | 68,900 | 69,000 | 16,259 |
| 2022/08/23 | 69,200 | 69,900 | 69,000 | 69,500 | 19,606 |
| 2022/08/22 | 69,400 | 69,800 | 69,100 | 69,300 | 12,763 |
| 2022/08/19 | 70,000 | 70,300 | 69,800 | 70,200 | 14,462 |
| 2022/08/18 | 69,500 | 70,000 | 69,200 | 70,000 | 9,930 |
| 2022/08/17 | 70,100 | 70,200 | 69,200 | 69,400 | 15,924 |
| 2022/08/16 | 69,900 | 70,700 | 69,800 | 70,600 | 15,223 |
| 2022/08/15 | 69,600 | 70,400 | 69,600 | 70,300 | 10,899 |
| 2022/08/12 | 70,000 | 70,300 | 69,700 | 69,900 | 14,090 |
| 2022/08/10 | 70,000 | 70,500 | 69,600 | 70,200 | 13,938 |
| 2022/08/09 | 70,300 | 70,300 | 69,500 | 70,000 | 9,490 |
| 2022/08/08 | 69,000 | 70,400 | 69,000 | 70,300 | 9,194 |
| 2022/08/05 | 69,400 | 70,000 | 68,800 | 69,600 | 10,551 |
| 2022/08/04 | 68,300 | 69,800 | 68,300 | 69,500 | 24,454 |
| 2022/08/03 | 69,900 | 70,400 | 68,400 | 69,300 | 28,588 |
| 2022/08/02 | 70,500 | 70,800 | 69,400 | 69,700 | 21,138 |
| 2022/08/01 | 69,300 | 70,500 | 68,900 | 70,400 | 20,904 |
| 2022/07/29 | 67,000 | 69,200 | 66,900 | 69,000 | 30,886 |
| 2022/07/28 | 66,400 | 67,700 | 65,800 | 66,700 | 62,512 |
| 2022/07/27 | 65,800 | 66,600 | 65,500 | 65,800 | 19,678 |
| 2022/07/26 | 66,900 | 67,400 | 65,600 | 65,700 | 12,564 |
| 2022/07/25 | 65,600 | 66,200 | 65,000 | 65,400 | 13,333 |
| 2022/07/22 | 64,500 | 65,400 | 64,100 | 65,100 | 12,452 |
| 2022/07/21 | 64,300 | 65,300 | 63,900 | 64,200 | 17,839 |
| 2022/07/20 | 64,900 | 65,000 | 62,900 | 63,300 | 13,882 |
| 2022/07/19 | 63,100 | 64,200 | 63,100 | 64,000 | 17,471 |
| 2022/07/15 | 62,800 | 63,200 | 62,300 | 62,600 | 10,694 |
| 2022/07/14 | 62,800 | 63,400 | 62,300 | 63,100 | 6,641 |
| 2022/07/13 | 62,200 | 63,800 | 62,200 | 63,300 | 10,899 |
| 2022/07/12 | 63,000 | 63,000 | 61,600 | 62,400 | 10,375 |
| 2022/07/11 | 61,100 | 63,000 | 61,100 | 62,700 | 12,682 |
| 2022/07/08 | 62,300 | 63,000 | 61,100 | 61,100 | 31,845 |
| 2022/07/07 | 64,300 | 64,700 | 61,700 | 62,600 | 32,015 |
| 2022/07/06 | 66,100 | 66,400 | 64,700 | 64,900 | 19,140 |
| 2022/07/05 | 65,600 | 66,200 | 64,900 | 65,900 | 12,190 |
| 2022/07/04 | 66,200 | 66,800 | 64,800 | 65,400 | 13,814 |
| 2022/07/01 | 67,600 | 67,700 | 65,400 | 65,800 | 18,825 |
| 2022/06/30 | 67,100 | 68,300 | 67,000 | 67,800 | 24,370 |
| 2022/06/29 | 67,000 | 67,700 | 66,800 | 67,100 | 29,916 |
| 2022/06/28 | 65,600 | 66,900 | 65,600 | 66,400 | 18,797 |
| 2022/06/27 | 65,000 | 65,300 | 64,300 | 65,000 | 11,366 |
| 2022/06/24 | 64,500 | 64,500 | 63,200 | 64,000 | 11,931 |
| 2022/06/23 | 64,200 | 65,600 | 64,100 | 64,700 | 18,095 |
| 2022/06/22 | 65,200 | 65,400 | 64,100 | 64,100 | 17,558 |
| 2022/06/21 | 65,000 | 65,400 | 64,200 | 65,300 | 10,087 |
| 2022/06/20 | 65,100 | 65,300 | 63,100 | 64,500 | 18,651 |
| 2022/06/17 | 62,400 | 65,300 | 61,600 | 65,100 | 36,186 |
| 2022/06/16 | 62,000 | 63,300 | 61,800 | 62,400 | 20,790 |
| 2022/06/15 | 63,500 | 64,000 | 60,800 | 61,000 | 25,866 |
| 2022/06/14 | 64,000 | 64,000 | 62,200 | 63,000 | 30,100 |
| 2022/06/13 | 65,100 | 65,700 | 64,400 | 65,100 | 16,529 |
| 2022/06/10 | 66,300 | 66,900 | 65,600 | 65,700 | 11,643 |
| 2022/06/09 | 66,400 | 67,000 | 66,300 | 66,700 | 7,501 |
| 2022/06/08 | 66,600 | 67,000 | 66,400 | 66,900 | 8,896 |
| 2022/06/07 | 67,300 | 67,400 | 66,200 | 66,700 | 13,937 |
| 2022/06/06 | 67,100 | 67,100 | 66,300 | 66,700 | 11,292 |
| 2022/06/03 | 66,200 | 66,700 | 65,700 | 66,500 | 8,169 |
| 2022/06/02 | 66,600 | 66,900 | 65,900 | 66,500 | 10,957 |
| 2022/06/01 | 67,200 | 67,200 | 66,100 | 66,400 | 8,868 |
| 2022/05/31 | 66,400 | 67,100 | 66,100 | 66,800 | 15,451 |
| 2022/05/30 | 67,600 | 67,800 | 66,200 | 66,600 | 10,695 |
| 2022/05/27 | 67,100 | 67,600 | 66,400 | 67,300 | 21,973 |
| 2022/05/26 | 66,400 | 67,300 | 66,100 | 67,100 | 11,977 |
| 2022/05/25 | 66,200 | 66,900 | 65,900 | 66,500 | 12,098 |
| 2022/05/24 | 66,900 | 67,000 | 65,000 | 65,500 | 14,950 |
| 2022/05/23 | 66,800 | 67,500 | 66,600 | 66,800 | 10,624 |
| 2022/05/20 | 67,000 | 68,100 | 66,800 | 67,100 | 11,945 |
| 2022/05/19 | 67,900 | 68,000 | 67,200 | 67,500 | 11,745 |
| 2022/05/18 | 68,600 | 68,700 | 67,800 | 68,200 | 13,452 |
| 2022/05/17 | 68,000 | 68,200 | 66,800 | 68,000 | 12,777 |
| 2022/05/16 | 67,400 | 68,300 | 66,600 | 67,100 | 15,291 |
| 2022/05/13 | 65,300 | 67,400 | 65,300 | 66,500 | 19,300 |
| 2022/05/12 | 63,200 | 66,100 | 63,200 | 65,100 | 21,033 |
| 2022/05/11 | 64,600 | 65,200 | 63,100 | 63,700 | 34,983 |
| 2022/05/10 | 68,800 | 68,800 | 65,300 | 65,600 | 40,656 |
| 2022/05/09 | 68,100 | 69,700 | 68,000 | 68,900 | 30,319 |
| 2022/05/06 | 66,500 | 69,100 | 66,500 | 68,700 | 26,105 |
| 2022/05/02 | 65,100 | 67,600 | 65,000 | 67,100 | 14,884 |
| 2022/04/28 | 66,000 | 67,300 | 66,000 | 66,100 | 22,623 |
| 2022/04/27 | 66,000 | 67,600 | 65,600 | 67,000 | 15,134 |
| 2022/04/26 | 68,200 | 68,700 | 66,900 | 67,000 | 24,937 |
| 2022/04/25 | 67,400 | 68,500 | 66,600 | 68,300 | 25,776 |
| 2022/04/22 | 67,300 | 67,600 | 66,000 | 67,000 | 18,542 |
| 2022/04/21 | 67,300 | 67,800 | 67,100 | 67,400 | 11,995 |
| 2022/04/20 | 66,900 | 67,300 | 66,300 | 67,200 | 20,631 |
| 2022/04/19 | 66,600 | 66,700 | 65,900 | 66,100 | 15,757 |
| 2022/04/18 | 65,600 | 66,800 | 65,600 | 66,700 | 11,172 |
| 2022/04/15 | 64,900 | 66,400 | 64,900 | 66,200 | 16,356 |
| 2022/04/14 | 65,000 | 65,600 | 64,600 | 65,400 | 12,251 |
| 2022/04/13 | 64,900 | 65,100 | 64,100 | 64,800 | 15,121 |
| 2022/04/12 | 64,000 | 64,900 | 64,000 | 64,600 | 15,029 |
| 2022/04/11 | 65,000 | 65,200 | 63,900 | 64,300 | 12,962 |
| 2022/04/08 | 64,600 | 65,200 | 64,200 | 64,300 | 18,548 |
| 2022/04/07 | 64,800 | 64,800 | 63,700 | 64,600 | 17,629 |
| 2022/04/06 | 63,900 | 64,800 | 63,500 | 64,400 | 18,015 |
| 2022/04/05 | 63,700 | 64,300 | 63,100 | 64,300 | 14,435 |
| 2022/04/04 | 63,100 | 63,300 | 62,000 | 63,300 | 15,515 |
| 2022/04/01 | 62,100 | 62,700 | 61,400 | 62,600 | 25,113 |
| 2022/03/31 | 62,200 | 62,700 | 61,800 | 62,300 | 22,399 |
| 2022/03/30 | 62,000 | 62,800 | 61,300 | 62,100 | 16,743 |
| 2022/03/29 | 60,800 | 61,700 | 60,400 | 61,400 | 16,159 |
| 2022/03/28 | 59,200 | 61,600 | 59,100 | 61,200 | 14,729 |
| 2022/03/25 | 60,400 | 60,700 | 59,200 | 60,200 | 18,176 |
| 2022/03/24 | 60,300 | 61,300 | 59,600 | 60,400 | 26,104 |
| 2022/03/23 | 60,800 | 61,500 | 60,600 | 61,300 | 12,034 |
| 2022/03/22 | 59,200 | 61,500 | 59,100 | 61,300 | 23,976 |
| 2022/03/18 | 58,700 | 60,200 | 58,700 | 59,800 | 25,036 |
| 2022/03/17 | 59,900 | 60,500 | 59,300 | 59,300 | 15,895 |
| 2022/03/16 | 59,100 | 59,900 | 58,300 | 59,600 | 19,405 |
| 2022/03/15 | 57,600 | 59,500 | 57,600 | 58,100 | 19,330 |
| 2022/03/14 | 57,100 | 59,700 | 56,900 | 58,600 | 15,981 |
| 2022/03/11 | 58,400 | 58,900 | 57,700 | 57,900 | 21,546 |
| 2022/03/10 | 57,300 | 59,300 | 57,200 | 59,000 | 35,987 |
| 2022/03/09 | 57,000 | 57,700 | 55,900 | 56,400 | 27,779 |
| 2022/03/08 | 55,000 | 57,300 | 55,000 | 56,300 | 28,144 |
| 2022/03/07 | 57,100 | 57,100 | 54,700 | 56,000 | 39,201 |
| 2022/03/04 | 58,300 | 58,300 | 56,000 | 56,900 | 21,835 |
| 2022/03/03 | 57,500 | 58,600 | 57,400 | 57,700 | 12,909 |
| 2022/03/02 | 58,000 | 58,100 | 56,800 | 57,400 | 11,303 |
| 2022/03/01 | 58,400 | 59,800 | 57,900 | 57,900 | 12,064 |
| 2022/02/28 | 57,200 | 58,700 | 57,200 | 58,700 | 17,973 |
| 2022/02/25 | 58,100 | 58,600 | 57,100 | 57,500 | 25,032 |
| 2022/02/24 | 59,100 | 59,600 | 57,200 | 58,600 | 27,398 |
| 2022/02/22 | 59,000 | 59,500 | 58,300 | 59,200 | 17,786 |
| 2022/02/21 | 60,500 | 61,200 | 60,100 | 60,400 | 10,607 |
| 2022/02/18 | 60,200 | 61,300 | 60,000 | 61,200 | 13,372 |
| 2022/02/17 | 60,800 | 61,700 | 60,300 | 61,200 | 21,683 |
| 2022/02/16 | 58,700 | 61,300 | 58,600 | 61,100 | 32,849 |
| 2022/02/15 | 58,000 | 59,000 | 57,600 | 57,900 | 34,058 |
| 2022/02/14 | 58,400 | 59,200 | 58,200 | 58,300 | 16,398 |
| 2022/02/10 | 59,000 | 59,600 | 58,700 | 59,400 | 26,222 |
| 2022/02/09 | 57,500 | 59,000 | 56,800 | 58,700 | 18,111 |
| 2022/02/08 | 59,100 | 59,800 | 58,300 | 58,400 | 23,170 |
| 2022/02/07 | 58,600 | 59,500 | 58,200 | 58,600 | 18,327 |
| 2022/02/04 | 58,000 | 59,000 | 56,800 | 58,700 | 16,250 |
| 2022/02/03 | 58,400 | 58,600 | 56,900 | 57,800 | 16,443 |
| 2022/02/02 | 56,100 | 57,700 | 55,900 | 57,400 | 14,625 |
| 2022/02/01 | 57,200 | 57,600 | 55,600 | 55,800 | 21,641 |
| 2022/01/31 | 55,700 | 56,500 | 55,300 | 55,800 | 19,337 |
| 2022/01/28 | 54,500 | 55,600 | 54,100 | 55,400 | 21,257 |
| 2022/01/27 | 55,000 | 55,300 | 53,100 | 54,800 | 36,845 |
| 2022/01/26 | 54,700 | 55,200 | 53,700 | 55,000 | 14,903 |
| 2022/01/25 | 54,800 | 55,300 | 53,900 | 54,400 | 15,923 |
| 2022/01/24 | 55,100 | 56,200 | 54,200 | 55,400 | 16,779 |
| 2022/01/21 | 54,600 | 56,100 | 53,100 | 55,800 | 29,894 |
| 2022/01/20 | 56,100 | 56,500 | 55,000 | 55,100 | 34,384 |
| 2022/01/19 | 57,500 | 58,300 | 56,300 | 56,700 | 24,158 |
| 2022/01/18 | 58,100 | 58,700 | 57,300 | 57,500 | 19,395 |
| 2022/01/17 | 57,400 | 58,700 | 57,300 | 57,300 | 16,033 |
| 2022/01/14 | 58,100 | 58,100 | 56,700 | 57,300 | 15,645 |
| 2022/01/13 | 56,800 | 57,600 | 56,100 | 57,100 | 17,200 |
| 2022/01/12 | 55,600 | 57,400 | 55,500 | 56,100 | 13,753 |
| 2022/01/11 | 55,500 | 55,700 | 54,400 | 55,100 | 21,587 |
| 2022/01/07 | 55,900 | 55,900 | 54,500 | 55,000 | 13,132 |
| 2022/01/06 | 57,100 | 57,100 | 55,100 | 55,500 | 15,703 |
| 2022/01/05 | 58,400 | 58,900 | 57,400 | 57,400 | 29,172 |
| 2022/01/04 | 56,600 | 57,800 | 55,700 | 57,400 | 14,324 |