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 |
|---|---|---|---|---|---|
| 2023/12/29 | 69,200 | 69,400 | 68,600 | 69,200 | 10,876 |
| 2023/12/28 | 67,900 | 69,900 | 67,700 | 69,800 | 27,492 |
| 2023/12/27 | 69,500 | 69,800 | 68,900 | 69,800 | 28,437 |
| 2023/12/26 | 69,000 | 69,800 | 68,900 | 69,100 | 12,957 |
| 2023/12/25 | 69,600 | 69,600 | 68,900 | 69,000 | 9,495 |
| 2023/12/22 | 68,500 | 69,800 | 68,100 | 69,600 | 11,406 |
| 2023/12/21 | 69,000 | 69,500 | 68,300 | 68,600 | 23,051 |
| 2023/12/20 | 66,400 | 69,600 | 66,300 | 69,300 | 35,437 |
| 2023/12/19 | 67,200 | 67,200 | 64,900 | 65,400 | 28,800 |
| 2023/12/18 | 67,000 | 67,100 | 66,200 | 66,700 | 20,123 |
| 2023/12/15 | 68,500 | 68,800 | 67,000 | 67,500 | 33,028 |
| 2023/12/14 | 68,600 | 69,200 | 68,600 | 68,700 | 12,547 |
| 2023/12/13 | 68,000 | 68,600 | 68,000 | 68,600 | 12,285 |
| 2023/12/12 | 67,900 | 68,200 | 67,400 | 67,700 | 10,756 |
| 2023/12/11 | 68,100 | 68,700 | 67,700 | 67,800 | 9,419 |
| 2023/12/08 | 67,600 | 68,400 | 67,400 | 67,900 | 17,637 |
| 2023/12/07 | 68,300 | 68,300 | 67,600 | 67,900 | 8,959 |
| 2023/12/06 | 68,700 | 69,000 | 68,100 | 68,100 | 10,997 |
| 2023/12/05 | 68,400 | 68,700 | 68,200 | 68,600 | 10,819 |
| 2023/12/04 | 68,800 | 69,200 | 68,100 | 68,500 | 13,434 |
| 2023/12/01 | 68,800 | 69,300 | 68,500 | 68,500 | 11,875 |
| 2023/11/30 | 68,700 | 69,600 | 67,700 | 69,400 | 29,390 |
| 2023/11/29 | 70,600 | 70,700 | 69,100 | 69,500 | 11,871 |
| 2023/11/28 | 70,900 | 71,100 | 70,300 | 70,600 | 10,033 |
| 2023/11/27 | 71,000 | 71,200 | 70,500 | 70,700 | 7,492 |
| 2023/11/24 | 70,700 | 71,300 | 70,400 | 70,700 | 8,694 |
| 2023/11/22 | 70,100 | 70,800 | 70,100 | 70,700 | 7,062 |
| 2023/11/21 | 70,400 | 71,000 | 70,100 | 70,100 | 8,247 |
| 2023/11/20 | 71,100 | 71,600 | 70,300 | 70,600 | 15,874 |
| 2023/11/17 | 70,500 | 71,200 | 70,500 | 70,900 | 14,689 |
| 2023/11/16 | 70,500 | 70,700 | 70,000 | 70,500 | 8,895 |
| 2023/11/15 | 68,900 | 70,300 | 68,800 | 70,200 | 13,911 |
| 2023/11/14 | 67,400 | 68,500 | 67,100 | 68,400 | 17,288 |
| 2023/11/13 | 66,900 | 67,600 | 66,700 | 67,400 | 9,874 |
| 2023/11/10 | 66,700 | 67,200 | 66,500 | 66,600 | 16,097 |
| 2023/11/09 | 66,200 | 67,100 | 65,700 | 66,700 | 19,770 |
| 2023/11/08 | 66,600 | 67,200 | 66,300 | 66,600 | 16,438 |
| 2023/11/07 | 67,500 | 67,500 | 65,500 | 67,000 | 38,342 |
| 2023/11/06 | 68,600 | 68,600 | 67,500 | 67,800 | 35,636 |
| 2023/11/02 | 69,500 | 69,500 | 67,500 | 67,900 | 23,287 |
| 2023/11/01 | 69,000 | 69,900 | 68,300 | 68,500 | 20,704 |
| 2023/10/31 | 68,000 | 69,000 | 67,000 | 68,700 | 19,852 |
| 2023/10/30 | 69,700 | 69,900 | 67,600 | 67,900 | 19,775 |
| 2023/10/27 | 69,000 | 70,600 | 69,000 | 70,200 | 23,638 |
| 2023/10/26 | 69,100 | 69,400 | 68,500 | 69,100 | 15,627 |
| 2023/10/25 | 67,500 | 69,900 | 67,400 | 69,400 | 13,983 |
| 2023/10/24 | 68,000 | 69,000 | 67,300 | 68,500 | 18,289 |
| 2023/10/23 | 69,400 | 69,900 | 68,000 | 68,100 | 14,837 |
| 2023/10/20 | 70,300 | 70,600 | 69,100 | 69,300 | 18,931 |
| 2023/10/19 | 70,400 | 71,100 | 70,300 | 70,600 | 12,535 |
| 2023/10/18 | 70,900 | 71,300 | 70,200 | 70,700 | 16,663 |
| 2023/10/17 | 70,600 | 70,900 | 69,600 | 70,600 | 24,001 |
| 2023/10/16 | 71,800 | 71,900 | 69,100 | 69,300 | 20,233 |
| 2023/10/13 | 73,500 | 73,500 | 71,600 | 71,800 | 18,364 |
| 2023/10/12 | 73,100 | 73,700 | 72,700 | 73,000 | 12,218 |
| 2023/10/11 | 73,100 | 74,000 | 72,900 | 73,100 | 12,542 |
| 2023/10/10 | 73,900 | 73,900 | 72,700 | 73,100 | 10,442 |
| 2023/10/06 | 72,600 | 73,600 | 72,100 | 73,400 | 7,214 |
| 2023/10/05 | 72,800 | 73,800 | 72,400 | 72,900 | 22,259 |
| 2023/10/04 | 74,100 | 74,500 | 71,800 | 72,500 | 28,626 |
| 2023/10/03 | 77,700 | 77,700 | 74,100 | 74,600 | 18,608 |
| 2023/10/02 | 78,500 | 79,000 | 76,600 | 76,900 | 15,658 |
| 2023/09/29 | 78,800 | 79,200 | 77,700 | 78,100 | 15,148 |
| 2023/09/28 | 79,000 | 79,000 | 77,800 | 78,300 | 17,602 |
| 2023/09/27 | 78,600 | 79,500 | 78,000 | 79,400 | 13,329 |
| 2023/09/26 | 77,600 | 79,400 | 77,500 | 79,000 | 23,454 |
| 2023/09/25 | 78,200 | 78,300 | 76,800 | 77,600 | 16,671 |
| 2023/09/22 | 76,400 | 78,800 | 75,800 | 78,200 | 36,788 |
| 2023/09/21 | 77,100 | 77,400 | 75,900 | 77,100 | 75,560 |
| 2023/09/20 | 76,300 | 77,200 | 75,700 | 76,300 | 31,887 |
| 2023/09/19 | 75,900 | 76,000 | 74,500 | 74,800 | 11,679 |
| 2023/09/15 | 74,400 | 76,200 | 73,600 | 76,000 | 56,322 |
| 2023/09/14 | 73,500 | 74,000 | 72,900 | 73,500 | 16,516 |
| 2023/09/13 | 72,900 | 74,000 | 72,900 | 73,200 | 21,011 |
| 2023/09/12 | 71,800 | 73,500 | 71,800 | 73,300 | 17,503 |
| 2023/09/11 | 74,200 | 74,700 | 72,400 | 72,800 | 17,350 |
| 2023/09/08 | 75,300 | 75,700 | 74,900 | 75,400 | 18,335 |
| 2023/09/07 | 73,800 | 75,300 | 73,600 | 75,100 | 17,839 |
| 2023/09/06 | 74,500 | 74,500 | 73,800 | 74,000 | 14,514 |
| 2023/09/05 | 74,100 | 75,000 | 73,800 | 74,700 | 9,306 |
| 2023/09/04 | 72,500 | 74,400 | 72,500 | 74,400 | 15,446 |
| 2023/09/01 | 72,500 | 72,900 | 71,800 | 72,300 | 32,984 |
| 2023/08/31 | 74,100 | 74,700 | 73,200 | 73,800 | 25,021 |
| 2023/08/30 | 73,600 | 75,400 | 73,300 | 75,200 | 19,305 |
| 2023/08/29 | 74,100 | 75,300 | 73,200 | 74,800 | 22,520 |
| 2023/08/28 | 74,600 | 75,100 | 73,500 | 74,000 | 16,065 |
| 2023/08/25 | 76,500 | 76,500 | 72,200 | 74,800 | 40,898 |
| 2023/08/24 | 76,300 | 76,800 | 75,500 | 76,800 | 12,692 |
| 2023/08/23 | 75,800 | 76,300 | 75,300 | 76,100 | 15,762 |
| 2023/08/22 | 74,500 | 75,700 | 74,200 | 75,700 | 18,623 |
| 2023/08/21 | 73,700 | 75,000 | 73,600 | 74,700 | 17,300 |
| 2023/08/18 | 74,200 | 75,200 | 73,700 | 74,100 | 11,672 |
| 2023/08/17 | 75,100 | 75,200 | 74,200 | 74,700 | 8,828 |
| 2023/08/16 | 75,000 | 75,500 | 74,300 | 74,900 | 15,362 |
| 2023/08/15 | 76,900 | 76,900 | 74,400 | 75,000 | 24,635 |
| 2023/08/14 | 76,100 | 76,700 | 75,700 | 76,200 | 27,542 |
| 2023/08/10 | 73,400 | 75,800 | 73,200 | 75,600 | 29,208 |
| 2023/08/09 | 70,700 | 73,300 | 70,000 | 72,600 | 29,800 |
| 2023/08/08 | 71,700 | 71,700 | 70,600 | 71,000 | 14,176 |
| 2023/08/07 | 70,700 | 71,700 | 69,900 | 71,300 | 14,776 |
| 2023/08/04 | 69,500 | 70,300 | 69,500 | 70,100 | 16,064 |
| 2023/08/03 | 69,400 | 70,300 | 69,400 | 70,200 | 7,214 |
| 2023/08/02 | 70,300 | 70,600 | 69,500 | 70,000 | 14,103 |
| 2023/08/01 | 71,100 | 71,200 | 69,900 | 70,200 | 15,475 |
| 2023/07/31 | 70,500 | 71,400 | 70,300 | 70,600 | 16,014 |
| 2023/07/28 | 69,400 | 70,600 | 68,500 | 70,500 | 30,649 |
| 2023/07/27 | 70,000 | 70,600 | 69,400 | 69,900 | 37,814 |
| 2023/07/26 | 70,600 | 71,200 | 69,900 | 70,500 | 30,968 |
| 2023/07/25 | 70,000 | 70,200 | 69,000 | 69,400 | 32,958 |
| 2023/07/24 | 70,100 | 71,400 | 69,800 | 70,000 | 53,590 |
| 2023/07/21 | 71,400 | 71,500 | 69,600 | 70,600 | 32,617 |
| 2023/07/20 | 72,700 | 72,800 | 71,600 | 71,900 | 20,739 |
| 2023/07/19 | 72,700 | 73,400 | 72,300 | 72,900 | 12,578 |
| 2023/07/18 | 72,900 | 73,400 | 72,100 | 72,300 | 19,482 |
| 2023/07/14 | 73,900 | 74,000 | 72,600 | 73,000 | 18,895 |
| 2023/07/13 | 73,600 | 73,800 | 72,700 | 73,600 | 19,968 |
| 2023/07/12 | 73,500 | 74,500 | 73,300 | 74,100 | 19,342 |
| 2023/07/11 | 73,900 | 74,900 | 73,500 | 73,800 | 14,690 |
| 2023/07/10 | 72,500 | 74,100 | 72,400 | 73,900 | 15,243 |
| 2023/07/07 | 72,600 | 73,800 | 72,600 | 72,900 | 15,487 |
| 2023/07/06 | 73,700 | 73,700 | 72,100 | 73,000 | 15,829 |
| 2023/07/05 | 74,800 | 75,000 | 73,400 | 73,700 | 18,636 |
| 2023/07/04 | 75,500 | 75,600 | 74,700 | 75,200 | 18,225 |
| 2023/07/03 | 74,000 | 74,200 | 73,000 | 74,000 | 18,164 |
| 2023/06/30 | 73,200 | 73,700 | 72,100 | 73,500 | 20,055 |
| 2023/06/29 | 72,200 | 73,700 | 72,200 | 73,400 | 18,430 |
| 2023/06/28 | 72,300 | 73,100 | 71,900 | 73,000 | 17,107 |
| 2023/06/27 | 72,600 | 72,800 | 71,400 | 72,800 | 13,472 |
| 2023/06/26 | 70,900 | 72,100 | 70,900 | 72,000 | 15,932 |
| 2023/06/23 | 72,200 | 72,300 | 70,500 | 70,900 | 27,969 |
| 2023/06/22 | 73,100 | 73,200 | 72,100 | 72,500 | 20,538 |
| 2023/06/21 | 72,500 | 73,800 | 72,100 | 73,700 | 12,513 |
| 2023/06/20 | 72,900 | 73,200 | 72,600 | 72,700 | 9,738 |
| 2023/06/19 | 72,900 | 73,100 | 72,100 | 72,900 | 18,671 |
| 2023/06/16 | 72,200 | 72,900 | 71,600 | 72,800 | 20,126 |
| 2023/06/15 | 72,900 | 74,000 | 72,100 | 72,600 | 21,466 |
| 2023/06/14 | 71,600 | 72,800 | 71,400 | 72,200 | 23,370 |
| 2023/06/13 | 72,800 | 73,700 | 71,700 | 72,400 | 19,405 |
| 2023/06/12 | 74,700 | 74,700 | 72,600 | 73,000 | 15,745 |
| 2023/06/09 | 75,100 | 75,200 | 73,700 | 74,800 | 16,694 |
| 2023/06/08 | 76,500 | 76,700 | 74,200 | 74,700 | 28,707 |
| 2023/06/07 | 77,300 | 77,700 | 76,600 | 76,800 | 15,208 |
| 2023/06/06 | 77,100 | 77,200 | 76,100 | 77,200 | 9,063 |
| 2023/06/05 | 77,600 | 77,600 | 76,700 | 77,500 | 8,315 |
| 2023/06/02 | 76,300 | 77,800 | 75,700 | 77,300 | 14,628 |
| 2023/06/01 | 78,000 | 78,100 | 76,000 | 76,100 | 16,507 |
| 2023/05/31 | 76,500 | 79,100 | 76,200 | 79,100 | 27,838 |
| 2023/05/30 | 78,100 | 78,100 | 76,000 | 77,200 | 7,953 |
| 2023/05/29 | 77,800 | 78,400 | 77,700 | 78,100 | 11,788 |
| 2023/05/26 | 76,500 | 78,100 | 76,100 | 77,600 | 13,226 |
| 2023/05/25 | 76,000 | 77,200 | 76,000 | 76,200 | 9,448 |
| 2023/05/24 | 78,000 | 78,400 | 76,300 | 76,700 | 17,880 |
| 2023/05/23 | 78,400 | 78,600 | 78,000 | 78,200 | 8,834 |
| 2023/05/22 | 79,000 | 79,200 | 78,000 | 78,700 | 7,090 |
| 2023/05/19 | 78,200 | 79,100 | 77,800 | 78,900 | 8,569 |
| 2023/05/18 | 79,600 | 79,600 | 78,200 | 78,400 | 11,119 |
| 2023/05/17 | 79,000 | 79,600 | 78,500 | 79,500 | 10,551 |
| 2023/05/16 | 78,500 | 79,000 | 78,100 | 78,400 | 7,035 |
| 2023/05/15 | 78,000 | 78,700 | 77,400 | 78,300 | 9,188 |
| 2023/05/12 | 78,000 | 78,200 | 77,200 | 77,700 | 10,240 |
| 2023/05/11 | 78,000 | 78,600 | 77,500 | 78,300 | 5,901 |
| 2023/05/10 | 79,000 | 79,100 | 77,700 | 77,800 | 9,207 |
| 2023/05/09 | 79,000 | 79,800 | 78,100 | 78,800 | 14,627 |
| 2023/05/08 | 78,800 | 79,900 | 78,600 | 79,100 | 14,737 |
| 2023/05/02 | 78,200 | 78,900 | 77,300 | 78,500 | 19,041 |
| 2023/05/01 | 77,700 | 78,200 | 76,900 | 78,100 | 18,797 |
| 2023/04/28 | 75,300 | 76,800 | 75,100 | 76,800 | 14,586 |
| 2023/04/27 | 76,600 | 76,600 | 74,800 | 75,200 | 16,890 |
| 2023/04/26 | 75,000 | 77,900 | 74,900 | 77,400 | 43,086 |
| 2023/04/25 | 73,500 | 74,800 | 73,400 | 74,500 | 16,842 |
| 2023/04/24 | 73,300 | 73,800 | 72,800 | 73,700 | 22,954 |
| 2023/04/21 | 73,800 | 74,000 | 72,600 | 73,000 | 24,678 |
| 2023/04/20 | 74,800 | 75,000 | 74,000 | 74,800 | 12,736 |
| 2023/04/19 | 75,000 | 75,300 | 74,200 | 75,000 | 13,196 |
| 2023/04/18 | 74,300 | 75,300 | 74,000 | 75,000 | 14,216 |
| 2023/04/17 | 75,100 | 75,200 | 74,100 | 74,300 | 10,392 |
| 2023/04/14 | 76,500 | 76,500 | 74,900 | 75,200 | 13,722 |
| 2023/04/13 | 74,300 | 76,000 | 73,800 | 75,600 | 12,107 |
| 2023/04/12 | 74,800 | 75,100 | 73,500 | 74,600 | 18,901 |
| 2023/04/11 | 74,700 | 76,500 | 74,600 | 75,400 | 25,617 |
| 2023/04/10 | 75,200 | 75,500 | 73,900 | 74,300 | 12,566 |
| 2023/04/07 | 75,800 | 77,000 | 75,500 | 76,000 | 14,209 |
| 2023/04/06 | 77,800 | 78,600 | 76,300 | 76,800 | 25,652 |
| 2023/04/05 | 77,800 | 78,600 | 76,600 | 78,000 | 34,142 |
| 2023/04/04 | 77,800 | 77,900 | 75,800 | 77,500 | 42,185 |
| 2023/04/03 | 75,100 | 77,600 | 73,700 | 77,000 | 43,095 |
| 2023/03/31 | 73,500 | 75,200 | 72,900 | 75,100 | 39,176 |
| 2023/03/30 | 72,400 | 73,800 | 71,600 | 72,800 | 30,264 |
| 2023/03/29 | 72,200 | 72,500 | 70,700 | 71,400 | 19,324 |
| 2023/03/28 | 69,900 | 71,500 | 69,700 | 71,400 | 29,065 |
| 2023/03/27 | 70,000 | 70,800 | 69,100 | 69,400 | 23,505 |
| 2023/03/24 | 67,000 | 68,500 | 66,900 | 68,100 | 25,511 |
| 2023/03/23 | 68,000 | 68,000 | 66,600 | 67,700 | 27,090 |
| 2023/03/22 | 69,800 | 70,000 | 68,700 | 69,000 | 33,557 |
| 2023/03/20 | 71,100 | 72,500 | 69,500 | 69,900 | 25,237 |
| 2023/03/17 | 72,600 | 73,600 | 70,400 | 71,600 | 33,629 |
| 2023/03/16 | 73,500 | 74,000 | 72,400 | 73,200 | 21,937 |
| 2023/03/15 | 75,200 | 76,100 | 74,100 | 74,700 | 31,996 |
| 2023/03/14 | 75,600 | 75,900 | 73,900 | 75,100 | 13,722 |
| 2023/03/13 | 75,800 | 76,800 | 75,200 | 75,800 | 11,833 |
| 2023/03/10 | 76,100 | 77,400 | 75,900 | 76,500 | 21,212 |
| 2023/03/09 | 76,700 | 77,200 | 75,800 | 76,500 | 13,837 |
| 2023/03/08 | 77,400 | 78,100 | 76,700 | 77,200 | 26,225 |
| 2023/03/07 | 78,200 | 79,500 | 77,800 | 77,800 | 9,008 |
| 2023/03/06 | 77,800 | 78,300 | 77,400 | 77,700 | 11,808 |
| 2023/03/03 | 77,100 | 77,800 | 76,500 | 77,500 | 20,159 |
| 2023/03/02 | 75,400 | 77,200 | 74,600 | 77,000 | 29,163 |
| 2023/03/01 | 76,800 | 77,000 | 73,700 | 74,500 | 46,765 |
| 2023/02/28 | 78,300 | 79,800 | 76,900 | 77,000 | 26,429 |
| 2023/02/27 | 78,900 | 79,300 | 77,100 | 77,300 | 22,501 |
| 2023/02/24 | 81,900 | 81,900 | 77,700 | 78,500 | 50,851 |
| 2023/02/22 | 81,700 | 83,300 | 81,700 | 83,300 | 19,634 |
| 2023/02/21 | 82,800 | 82,900 | 81,800 | 82,000 | 21,172 |
| 2023/02/20 | 83,100 | 83,700 | 82,500 | 82,800 | 8,207 |
| 2023/02/17 | 82,500 | 83,500 | 82,200 | 83,500 | 8,744 |
| 2023/02/16 | 81,400 | 83,600 | 81,300 | 83,400 | 18,189 |
| 2023/02/15 | 80,100 | 82,300 | 79,900 | 81,800 | 19,096 |
| 2023/02/14 | 80,000 | 81,200 | 79,900 | 80,900 | 8,209 |
| 2023/02/13 | 78,700 | 80,200 | 78,400 | 80,000 | 8,256 |
| 2023/02/10 | 78,900 | 79,200 | 78,300 | 79,200 | 11,565 |
| 2023/02/09 | 79,000 | 79,800 | 78,900 | 79,300 | 10,953 |
| 2023/02/08 | 79,600 | 80,500 | 78,900 | 79,700 | 11,898 |
| 2023/02/07 | 78,100 | 79,700 | 77,800 | 79,600 | 14,206 |
| 2023/02/06 | 79,700 | 80,700 | 78,100 | 78,500 | 31,956 |
| 2023/02/03 | 82,000 | 82,400 | 79,300 | 80,300 | 23,278 |
| 2023/02/02 | 83,000 | 83,400 | 81,700 | 82,600 | 11,256 |
| 2023/02/01 | 82,600 | 83,800 | 82,200 | 83,100 | 14,684 |
| 2023/01/31 | 83,200 | 83,200 | 81,600 | 82,200 | 16,740 |
| 2023/01/30 | 82,400 | 84,100 | 82,100 | 83,800 | 24,462 |
| 2023/01/27 | 83,100 | 83,700 | 82,700 | 83,200 | 14,473 |
| 2023/01/26 | 85,500 | 85,500 | 83,300 | 83,600 | 19,008 |
| 2023/01/25 | 85,000 | 86,200 | 84,700 | 85,700 | 15,332 |
| 2023/01/24 | 84,000 | 85,100 | 83,800 | 85,100 | 22,572 |
| 2023/01/23 | 80,300 | 84,700 | 80,300 | 84,300 | 34,450 |
| 2023/01/20 | 78,400 | 80,000 | 77,900 | 79,900 | 17,087 |
| 2023/01/19 | 79,200 | 79,800 | 78,100 | 78,200 | 16,864 |
| 2023/01/18 | 79,400 | 80,400 | 78,900 | 79,800 | 27,175 |
| 2023/01/17 | 79,600 | 80,100 | 79,000 | 79,700 | 20,118 |
| 2023/01/16 | 80,200 | 80,700 | 79,300 | 80,300 | 18,829 |
| 2023/01/13 | 79,400 | 80,900 | 79,300 | 80,200 | 34,458 |
| 2023/01/12 | 78,400 | 79,200 | 78,100 | 78,200 | 17,437 |
| 2023/01/11 | 77,700 | 79,000 | 77,600 | 78,100 | 13,517 |
| 2023/01/10 | 76,000 | 78,100 | 76,000 | 77,600 | 20,274 |
| 2023/01/06 | 75,000 | 76,700 | 74,700 | 76,300 | 22,276 |
| 2023/01/05 | 76,500 | 77,100 | 75,100 | 76,100 | 21,794 |
| 2023/01/04 | 76,800 | 77,400 | 76,000 | 76,600 | 13,092 |