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 |
|---|---|---|---|---|---|
| 2024/09/26 | 71,000 | 71,900 | 70,700 | 71,300 | 17,273 |
| 2024/09/25 | 71,300 | 71,300 | 70,600 | 71,000 | 19,491 |
| 2024/09/24 | 71,100 | 71,900 | 71,000 | 71,400 | 22,502 |
| 2024/09/20 | 71,600 | 71,800 | 70,700 | 70,800 | 57,956 |
| 2024/09/19 | 69,100 | 70,800 | 69,100 | 70,700 | 28,153 |
| 2024/09/18 | 68,100 | 69,300 | 68,100 | 68,800 | 15,928 |
| 2024/09/17 | 68,700 | 69,000 | 67,800 | 68,600 | 15,470 |
| 2024/09/13 | 69,600 | 69,800 | 68,700 | 69,000 | 25,853 |
| 2024/09/12 | 69,800 | 70,000 | 69,500 | 69,800 | 13,141 |
| 2024/09/11 | 69,800 | 70,100 | 68,100 | 68,500 | 26,806 |
| 2024/09/10 | 69,700 | 70,900 | 69,600 | 69,900 | 18,813 |
| 2024/09/09 | 70,000 | 70,200 | 69,100 | 69,400 | 23,267 |
| 2024/09/06 | 70,800 | 71,100 | 70,200 | 70,200 | 17,318 |
| 2024/09/05 | 71,300 | 72,400 | 70,500 | 70,500 | 16,446 |
| 2024/09/04 | 72,300 | 72,800 | 71,100 | 71,200 | 24,890 |
| 2024/09/03 | 73,800 | 74,000 | 72,800 | 73,800 | 11,268 |
| 2024/09/02 | 75,000 | 75,000 | 73,100 | 73,500 | 16,268 |
| 2024/08/30 | 74,000 | 75,300 | 73,700 | 74,800 | 47,871 |
| 2024/08/29 | 73,600 | 74,300 | 73,500 | 73,800 | 18,560 |
| 2024/08/28 | 73,900 | 74,000 | 73,200 | 73,600 | 17,222 |
| 2024/08/27 | 73,500 | 74,600 | 73,000 | 74,300 | 16,655 |
| 2024/08/26 | 73,500 | 74,300 | 73,000 | 73,300 | 13,580 |
| 2024/08/23 | 72,700 | 73,900 | 72,400 | 73,300 | 15,430 |
| 2024/08/22 | 72,500 | 72,900 | 72,000 | 72,700 | 10,392 |
| 2024/08/21 | 73,000 | 73,200 | 72,300 | 72,300 | 8,054 |
| 2024/08/20 | 73,000 | 73,500 | 72,600 | 73,500 | 14,761 |
| 2024/08/19 | 72,600 | 73,000 | 71,800 | 72,300 | 12,220 |
| 2024/08/16 | 72,000 | 73,100 | 71,700 | 72,300 | 13,957 |
| 2024/08/15 | 71,000 | 72,300 | 70,600 | 72,200 | 14,333 |
| 2024/08/14 | 71,200 | 71,400 | 70,400 | 71,400 | 22,085 |
| 2024/08/13 | 71,200 | 72,200 | 71,100 | 71,400 | 23,519 |
| 2024/08/09 | 73,200 | 73,200 | 71,100 | 71,100 | 29,186 |
| 2024/08/08 | 73,200 | 74,300 | 72,100 | 72,200 | 20,231 |
| 2024/08/07 | 71,300 | 74,800 | 70,600 | 73,300 | 27,689 |
| 2024/08/06 | 69,500 | 74,000 | 69,000 | 72,600 | 43,330 |
| 2024/08/05 | 70,900 | 72,800 | 68,800 | 68,800 | 62,856 |
| 2024/08/02 | 75,000 | 75,400 | 73,700 | 73,900 | 32,996 |
| 2024/08/01 | 76,800 | 76,900 | 75,700 | 76,000 | 26,154 |
| 2024/07/31 | 76,700 | 77,200 | 75,800 | 76,800 | 15,700 |
| 2024/07/30 | 77,500 | 78,200 | 76,300 | 76,300 | 21,123 |
| 2024/07/29 | 76,500 | 77,200 | 75,600 | 77,000 | 11,776 |
| 2024/07/26 | 75,500 | 76,700 | 75,400 | 76,100 | 13,017 |
| 2024/07/25 | 76,300 | 76,600 | 75,600 | 75,700 | 16,733 |
| 2024/07/24 | 78,700 | 78,800 | 77,200 | 77,800 | 15,173 |
| 2024/07/23 | 78,500 | 79,000 | 78,000 | 78,800 | 15,052 |
| 2024/07/22 | 79,200 | 79,600 | 78,200 | 78,300 | 13,047 |
| 2024/07/19 | 79,800 | 80,000 | 78,500 | 79,000 | 10,974 |
| 2024/07/18 | 79,700 | 81,000 | 79,400 | 79,800 | 16,546 |
| 2024/07/17 | 80,000 | 80,700 | 79,500 | 79,500 | 15,360 |
| 2024/07/16 | 79,700 | 79,700 | 78,800 | 79,100 | 13,842 |
| 2024/07/12 | 78,000 | 79,200 | 77,900 | 79,000 | 16,703 |
| 2024/07/11 | 77,000 | 78,700 | 76,600 | 78,200 | 23,211 |
| 2024/07/10 | 78,200 | 78,400 | 76,500 | 76,700 | 22,511 |
| 2024/07/09 | 78,900 | 79,100 | 78,000 | 78,700 | 20,088 |
| 2024/07/08 | 79,000 | 80,000 | 78,600 | 79,100 | 24,403 |
| 2024/07/05 | 81,000 | 81,000 | 78,700 | 78,900 | 40,615 |
| 2024/07/04 | 79,200 | 80,700 | 79,000 | 80,500 | 130,072 |
| 2024/07/03 | 77,800 | 79,200 | 77,000 | 79,200 | 150,950 |
| 2024/07/02 | 77,200 | 78,100 | 76,900 | 77,400 | 31,167 |
| 2024/07/01 | 78,300 | 78,300 | 76,900 | 77,300 | 33,411 |
| 2024/06/28 | 77,200 | 78,400 | 76,300 | 77,700 | 112,330 |
| 2024/06/27 | 77,000 | 77,600 | 76,100 | 77,100 | 46,518 |
| 2024/06/26 | 75,800 | 77,200 | 75,500 | 77,100 | 38,087 |
| 2024/06/25 | 75,300 | 77,200 | 75,200 | 76,300 | 30,674 |
| 2024/06/24 | 78,200 | 78,700 | 77,400 | 78,100 | 6,862 |
| 2024/06/21 | 77,900 | 78,800 | 77,700 | 78,000 | 11,877 |
| 2024/06/20 | 78,500 | 79,600 | 78,100 | 78,500 | 6,521 |
| 2024/06/19 | 78,000 | 79,500 | 77,800 | 78,700 | 8,601 |
| 2024/06/18 | 78,900 | 79,200 | 78,100 | 78,200 | 6,582 |
| 2024/06/17 | 79,100 | 79,500 | 78,600 | 78,900 | 8,147 |
| 2024/06/14 | 79,000 | 80,000 | 78,900 | 79,300 | 12,627 |
| 2024/06/13 | 80,000 | 80,100 | 79,100 | 79,300 | 10,922 |
| 2024/06/12 | 80,600 | 80,600 | 79,400 | 79,500 | 8,537 |
| 2024/06/11 | 81,200 | 81,700 | 80,500 | 80,500 | 13,319 |
| 2024/06/10 | 79,800 | 80,800 | 79,600 | 80,800 | 13,040 |
| 2024/06/07 | 79,800 | 80,300 | 79,000 | 79,100 | 11,371 |
| 2024/06/06 | 78,500 | 79,100 | 77,700 | 78,900 | 10,832 |
| 2024/06/05 | 78,300 | 78,700 | 77,700 | 77,700 | 9,844 |
| 2024/06/04 | 78,300 | 78,600 | 77,500 | 78,100 | 11,043 |
| 2024/06/03 | 78,600 | 79,100 | 78,000 | 78,400 | 12,386 |
| 2024/05/31 | 78,600 | 79,000 | 77,800 | 78,200 | 13,118 |
| 2024/05/30 | 78,300 | 79,400 | 77,500 | 78,600 | 9,291 |
| 2024/05/29 | 79,400 | 79,400 | 77,300 | 78,300 | 18,686 |
| 2024/05/28 | 79,400 | 80,300 | 79,200 | 79,200 | 17,188 |
| 2024/05/27 | 80,400 | 80,500 | 79,300 | 80,500 | 13,064 |
| 2024/05/24 | 79,300 | 81,000 | 78,500 | 80,700 | 11,463 |
| 2024/05/23 | 80,500 | 80,700 | 77,700 | 79,900 | 34,574 |
| 2024/05/22 | 82,900 | 82,900 | 81,200 | 81,200 | 15,232 |
| 2024/05/21 | 82,000 | 82,800 | 81,500 | 82,700 | 10,651 |
| 2024/05/20 | 85,000 | 85,000 | 81,900 | 82,200 | 16,468 |
| 2024/05/17 | 83,300 | 85,000 | 83,100 | 85,000 | 17,818 |
| 2024/05/16 | 85,200 | 85,300 | 82,900 | 84,100 | 24,550 |
| 2024/05/15 | 86,000 | 86,000 | 84,400 | 85,000 | 19,671 |
| 2024/05/14 | 84,900 | 85,000 | 84,100 | 84,500 | 10,878 |
| 2024/05/13 | 84,500 | 84,600 | 83,800 | 84,500 | 13,946 |
| 2024/05/10 | 84,500 | 84,500 | 83,300 | 84,000 | 20,868 |
| 2024/05/09 | 84,900 | 85,100 | 83,900 | 84,600 | 14,463 |
| 2024/05/08 | 85,600 | 85,600 | 84,500 | 84,800 | 11,407 |
| 2024/05/07 | 84,600 | 85,400 | 84,300 | 84,900 | 17,384 |
| 2024/05/02 | 83,700 | 84,800 | 83,400 | 84,700 | 17,456 |
| 2024/05/01 | 82,900 | 83,600 | 82,900 | 83,600 | 12,239 |
| 2024/04/30 | 82,900 | 83,000 | 81,000 | 83,000 | 20,537 |
| 2024/04/26 | 81,800 | 83,200 | 81,600 | 82,700 | 17,044 |
| 2024/04/25 | 80,200 | 82,200 | 80,100 | 81,500 | 17,847 |
| 2024/04/24 | 80,400 | 80,400 | 79,700 | 79,900 | 8,242 |
| 2024/04/23 | 80,800 | 81,400 | 79,900 | 80,400 | 15,609 |
| 2024/04/22 | 79,700 | 80,500 | 79,400 | 80,000 | 16,149 |
| 2024/04/19 | 79,300 | 80,000 | 78,100 | 79,000 | 16,662 |
| 2024/04/18 | 79,000 | 80,000 | 78,800 | 79,400 | 19,037 |
| 2024/04/17 | 79,000 | 80,300 | 78,600 | 79,800 | 11,920 |
| 2024/04/16 | 80,000 | 81,000 | 78,700 | 79,000 | 15,499 |
| 2024/04/15 | 79,600 | 80,000 | 79,400 | 79,700 | 8,050 |
| 2024/04/12 | 78,400 | 79,600 | 78,000 | 79,600 | 18,561 |
| 2024/04/11 | 78,400 | 79,700 | 77,700 | 79,600 | 17,312 |
| 2024/04/10 | 80,200 | 80,500 | 79,000 | 79,400 | 10,291 |
| 2024/04/09 | 79,500 | 80,800 | 79,200 | 80,200 | 16,669 |
| 2024/04/08 | 76,600 | 78,600 | 76,500 | 78,300 | 18,716 |
| 2024/04/05 | 77,900 | 78,000 | 76,300 | 76,600 | 13,148 |
| 2024/04/04 | 77,000 | 78,100 | 76,700 | 77,900 | 15,950 |
| 2024/04/03 | 78,100 | 78,400 | 76,900 | 77,400 | 14,460 |
| 2024/04/02 | 80,200 | 80,200 | 77,900 | 78,700 | 12,799 |
| 2024/04/01 | 80,200 | 81,200 | 79,400 | 79,600 | 12,913 |
| 2024/03/29 | 79,200 | 79,700 | 78,500 | 79,700 | 14,014 |
| 2024/03/28 | 80,700 | 81,100 | 79,100 | 79,300 | 12,836 |
| 2024/03/27 | 80,700 | 81,000 | 79,300 | 80,200 | 17,136 |
| 2024/03/26 | 80,500 | 80,800 | 79,600 | 80,300 | 15,520 |
| 2024/03/25 | 79,800 | 81,100 | 79,800 | 80,300 | 13,517 |
| 2024/03/22 | 79,600 | 81,000 | 79,200 | 80,800 | 25,574 |
| 2024/03/21 | 78,600 | 79,200 | 77,700 | 79,000 | 23,406 |
| 2024/03/19 | 77,600 | 79,200 | 77,600 | 77,900 | 29,397 |
| 2024/03/18 | 77,200 | 78,100 | 76,700 | 77,300 | 17,893 |
| 2024/03/15 | 76,000 | 77,800 | 75,800 | 77,200 | 40,037 |
| 2024/03/14 | 74,200 | 75,500 | 74,100 | 75,500 | 15,829 |
| 2024/03/13 | 74,700 | 74,800 | 73,400 | 73,800 | 12,579 |
| 2024/03/12 | 74,600 | 74,800 | 73,300 | 74,600 | 12,614 |
| 2024/03/11 | 74,800 | 74,900 | 73,400 | 74,000 | 10,828 |
| 2024/03/08 | 73,600 | 76,200 | 73,600 | 75,000 | 21,887 |
| 2024/03/07 | 75,100 | 75,500 | 73,600 | 74,200 | 15,844 |
| 2024/03/06 | 75,300 | 75,500 | 74,100 | 75,000 | 16,947 |
| 2024/03/05 | 74,300 | 74,800 | 73,600 | 74,400 | 18,369 |
| 2024/03/04 | 72,700 | 74,600 | 72,500 | 73,600 | 26,254 |
| 2024/03/01 | 72,600 | 72,900 | 71,500 | 71,700 | 23,710 |
| 2024/02/29 | 74,900 | 75,100 | 72,100 | 72,600 | 32,948 |
| 2024/02/28 | 76,000 | 76,300 | 74,900 | 74,900 | 16,167 |
| 2024/02/27 | 74,800 | 76,500 | 74,600 | 75,600 | 30,562 |
| 2024/02/26 | 74,600 | 75,200 | 73,800 | 74,100 | 21,313 |
| 2024/02/22 | 73,200 | 74,900 | 73,000 | 73,800 | 30,897 |
| 2024/02/21 | 73,000 | 73,600 | 72,300 | 73,300 | 15,895 |
| 2024/02/20 | 73,200 | 73,300 | 72,100 | 72,500 | 12,055 |
| 2024/02/19 | 73,000 | 73,200 | 72,300 | 73,200 | 12,639 |
| 2024/02/16 | 73,200 | 73,600 | 71,900 | 73,000 | 19,362 |
| 2024/02/15 | 74,100 | 74,100 | 71,900 | 72,500 | 19,877 |
| 2024/02/14 | 74,600 | 74,800 | 73,800 | 74,200 | 12,524 |
| 2024/02/13 | 73,700 | 74,600 | 73,500 | 74,600 | 17,007 |
| 2024/02/09 | 73,300 | 73,300 | 72,500 | 72,800 | 10,676 |
| 2024/02/08 | 72,500 | 73,300 | 72,400 | 72,600 | 9,057 |
| 2024/02/07 | 73,100 | 73,500 | 72,200 | 72,200 | 12,044 |
| 2024/02/06 | 74,700 | 74,800 | 72,900 | 73,000 | 17,538 |
| 2024/02/05 | 75,000 | 75,400 | 74,100 | 74,200 | 20,937 |
| 2024/02/02 | 75,600 | 75,800 | 74,600 | 75,000 | 19,966 |
| 2024/02/01 | 75,100 | 75,800 | 74,400 | 74,900 | 19,843 |
| 2024/01/31 | 76,400 | 77,100 | 75,700 | 75,900 | 25,747 |
| 2024/01/30 | 76,800 | 76,800 | 75,600 | 76,200 | 14,637 |
| 2024/01/29 | 75,800 | 76,700 | 75,600 | 76,300 | 17,386 |
| 2024/01/26 | 75,900 | 76,200 | 75,000 | 76,000 | 14,538 |
| 2024/01/25 | 75,300 | 75,700 | 74,500 | 75,300 | 21,055 |
| 2024/01/24 | 75,700 | 78,000 | 75,000 | 75,600 | 39,341 |
| 2024/01/23 | 74,200 | 75,000 | 73,800 | 74,400 | 30,291 |
| 2024/01/22 | 72,700 | 73,900 | 72,200 | 73,700 | 22,850 |
| 2024/01/19 | 70,500 | 72,600 | 70,300 | 72,600 | 15,251 |
| 2024/01/18 | 71,500 | 72,300 | 69,700 | 70,000 | 24,365 |
| 2024/01/17 | 71,700 | 71,700 | 70,900 | 71,100 | 20,178 |
| 2024/01/16 | 70,900 | 71,900 | 70,500 | 71,200 | 19,043 |
| 2024/01/15 | 70,200 | 71,300 | 70,200 | 71,200 | 10,581 |
| 2024/01/12 | 70,100 | 70,700 | 69,600 | 70,200 | 11,842 |
| 2024/01/11 | 69,800 | 70,300 | 69,500 | 69,900 | 13,507 |
| 2024/01/10 | 70,800 | 71,300 | 70,200 | 70,200 | 14,553 |
| 2024/01/09 | 70,200 | 70,700 | 68,000 | 70,500 | 22,443 |
| 2024/01/05 | 68,100 | 69,800 | 68,100 | 69,700 | 16,486 |
| 2024/01/04 | 69,500 | 69,600 | 67,900 | 68,200 | 11,194 |