星野リゾート・リート投資法人(3287)の株価時系列情報
星野リゾート・リート投資法人(3287)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 548,000 | 549,000 | 541,000 | 547,000 | 546 |
| 2017/12/28 | 550,000 | 551,000 | 547,000 | 548,000 | 296 |
| 2017/12/27 | 542,000 | 549,000 | 541,000 | 549,000 | 529 |
| 2017/12/26 | 544,000 | 544,000 | 540,000 | 541,000 | 785 |
| 2017/12/25 | 545,000 | 546,000 | 542,000 | 543,000 | 541 |
| 2017/12/22 | 546,000 | 547,000 | 544,000 | 544,000 | 669 |
| 2017/12/21 | 551,000 | 551,000 | 546,000 | 546,000 | 878 |
| 2017/12/20 | 554,000 | 554,000 | 549,000 | 551,000 | 757 |
| 2017/12/19 | 552,000 | 556,000 | 550,000 | 556,000 | 822 |
| 2017/12/18 | 554,000 | 555,000 | 550,000 | 552,000 | 479 |
| 2017/12/15 | 554,000 | 556,000 | 547,000 | 554,000 | 885 |
| 2017/12/14 | 554,000 | 557,000 | 553,000 | 554,000 | 415 |
| 2017/12/13 | 554,000 | 555,000 | 553,000 | 553,000 | 478 |
| 2017/12/12 | 553,000 | 555,000 | 550,000 | 555,000 | 644 |
| 2017/12/11 | 553,000 | 555,000 | 551,000 | 552,000 | 607 |
| 2017/12/08 | 554,000 | 555,000 | 552,000 | 553,000 | 570 |
| 2017/12/07 | 552,000 | 554,000 | 550,000 | 554,000 | 444 |
| 2017/12/06 | 554,000 | 556,000 | 551,000 | 554,000 | 497 |
| 2017/12/05 | 556,000 | 560,000 | 552,000 | 554,000 | 664 |
| 2017/12/04 | 561,000 | 562,000 | 556,000 | 558,000 | 700 |
| 2017/12/01 | 562,000 | 564,000 | 560,000 | 563,000 | 519 |
| 2017/11/30 | 558,000 | 564,000 | 552,000 | 564,000 | 1,256 |
| 2017/11/29 | 561,000 | 564,000 | 557,000 | 560,000 | 864 |
| 2017/11/28 | 561,000 | 565,000 | 557,000 | 563,000 | 675 |
| 2017/11/27 | 567,000 | 569,000 | 562,000 | 565,000 | 743 |
| 2017/11/24 | 565,000 | 570,000 | 565,000 | 568,000 | 787 |
| 2017/11/22 | 568,000 | 570,000 | 563,000 | 565,000 | 1,182 |
| 2017/11/21 | 563,000 | 569,000 | 561,000 | 568,000 | 1,857 |
| 2017/11/20 | 557,000 | 564,000 | 555,000 | 561,000 | 1,875 |
| 2017/11/17 | 551,000 | 557,000 | 551,000 | 556,000 | 1,564 |
| 2017/11/16 | 548,000 | 557,000 | 546,000 | 552,000 | 1,943 |
| 2017/11/15 | 553,000 | 553,000 | 546,000 | 551,000 | 1,421 |
| 2017/11/14 | 545,000 | 553,000 | 544,000 | 552,000 | 1,671 |
| 2017/11/13 | 544,000 | 547,000 | 543,000 | 547,000 | 1,461 |
| 2017/11/10 | 541,000 | 545,000 | 541,000 | 543,000 | 1,961 |
| 2017/11/09 | 543,000 | 544,000 | 540,000 | 541,000 | 1,421 |
| 2017/11/08 | 541,000 | 544,000 | 540,000 | 543,000 | 1,546 |
| 2017/11/07 | 539,000 | 542,000 | 537,000 | 541,000 | 1,290 |
| 2017/11/06 | 542,000 | 542,000 | 537,000 | 540,000 | 2,472 |
| 2017/11/02 | 543,000 | 547,000 | 535,000 | 542,000 | 12,026 |
| 2017/11/01 | 548,000 | 562,000 | 546,000 | 558,000 | 7,075 |
| 2017/10/31 | 552,000 | 552,000 | 547,000 | 547,000 | 1,686 |
| 2017/10/30 | 554,000 | 554,000 | 551,000 | 551,000 | 1,140 |
| 2017/10/27 | 550,000 | 559,000 | 550,000 | 556,000 | 2,593 |
| 2017/10/26 | 560,000 | 562,000 | 560,000 | 562,000 | 1,226 |
| 2017/10/25 | 556,000 | 559,000 | 553,000 | 559,000 | 2,551 |
| 2017/10/24 | 558,000 | 559,000 | 556,000 | 557,000 | 1,216 |
| 2017/10/23 | 559,000 | 559,000 | 557,000 | 558,000 | 499 |
| 2017/10/20 | 559,000 | 561,000 | 557,000 | 557,000 | 586 |
| 2017/10/19 | 557,000 | 561,000 | 557,000 | 561,000 | 517 |
| 2017/10/18 | 558,000 | 558,000 | 556,000 | 557,000 | 412 |
| 2017/10/17 | 560,000 | 560,000 | 556,000 | 559,000 | 429 |
| 2017/10/16 | 560,000 | 561,000 | 558,000 | 560,000 | 733 |
| 2017/10/13 | 555,000 | 559,000 | 555,000 | 558,000 | 865 |
| 2017/10/12 | 555,000 | 558,000 | 554,000 | 555,000 | 996 |
| 2017/10/11 | 555,000 | 557,000 | 554,000 | 554,000 | 464 |
| 2017/10/10 | 557,000 | 559,000 | 555,000 | 555,000 | 363 |
| 2017/10/06 | 560,000 | 561,000 | 555,000 | 557,000 | 424 |
| 2017/10/05 | 558,000 | 561,000 | 557,000 | 557,000 | 345 |
| 2017/10/04 | 563,000 | 565,000 | 558,000 | 558,000 | 437 |
| 2017/10/03 | 559,000 | 564,000 | 559,000 | 559,000 | 482 |
| 2017/10/02 | 560,000 | 562,000 | 558,000 | 561,000 | 225 |
| 2017/09/29 | 560,000 | 560,000 | 557,000 | 560,000 | 475 |
| 2017/09/28 | 560,000 | 561,000 | 557,000 | 560,000 | 400 |
| 2017/09/27 | 558,000 | 560,000 | 556,000 | 560,000 | 275 |
| 2017/09/26 | 556,000 | 559,000 | 555,000 | 558,000 | 270 |
| 2017/09/25 | 557,000 | 557,000 | 555,000 | 555,000 | 155 |
| 2017/09/22 | 560,000 | 561,000 | 554,000 | 554,000 | 307 |
| 2017/09/21 | 561,000 | 563,000 | 559,000 | 561,000 | 290 |
| 2017/09/20 | 563,000 | 564,000 | 560,000 | 563,000 | 287 |
| 2017/09/19 | 560,000 | 561,000 | 558,000 | 561,000 | 335 |
| 2017/09/15 | 555,000 | 560,000 | 555,000 | 556,000 | 286 |
| 2017/09/14 | 556,000 | 560,000 | 555,000 | 560,000 | 455 |
| 2017/09/13 | 551,000 | 556,000 | 551,000 | 556,000 | 472 |
| 2017/09/12 | 553,000 | 554,000 | 550,000 | 550,000 | 584 |
| 2017/09/11 | 555,000 | 556,000 | 553,000 | 553,000 | 308 |
| 2017/09/08 | 555,000 | 557,000 | 554,000 | 554,000 | 329 |
| 2017/09/07 | 557,000 | 557,000 | 555,000 | 556,000 | 263 |
| 2017/09/06 | 558,000 | 558,000 | 555,000 | 557,000 | 590 |
| 2017/09/05 | 565,000 | 568,000 | 559,000 | 560,000 | 442 |
| 2017/09/04 | 569,000 | 570,000 | 563,000 | 568,000 | 299 |
| 2017/09/01 | 570,000 | 573,000 | 569,000 | 571,000 | 350 |
| 2017/08/31 | 570,000 | 572,000 | 568,000 | 572,000 | 301 |
| 2017/08/30 | 570,000 | 572,000 | 568,000 | 571,000 | 194 |
| 2017/08/29 | 567,000 | 570,000 | 566,000 | 569,000 | 293 |
| 2017/08/28 | 570,000 | 572,000 | 565,000 | 572,000 | 241 |
| 2017/08/25 | 571,000 | 572,000 | 565,000 | 568,000 | 245 |
| 2017/08/24 | 568,000 | 572,000 | 567,000 | 572,000 | 258 |
| 2017/08/23 | 566,000 | 568,000 | 566,000 | 568,000 | 149 |
| 2017/08/22 | 567,000 | 567,000 | 562,000 | 566,000 | 146 |
| 2017/08/21 | 561,000 | 566,000 | 561,000 | 566,000 | 200 |
| 2017/08/18 | 560,000 | 565,000 | 559,000 | 562,000 | 415 |
| 2017/08/17 | 561,000 | 566,000 | 561,000 | 563,000 | 369 |
| 2017/08/16 | 559,000 | 563,000 | 557,000 | 560,000 | 231 |
| 2017/08/15 | 561,000 | 561,000 | 557,000 | 557,000 | 295 |
| 2017/08/14 | 559,000 | 560,000 | 555,000 | 560,000 | 523 |
| 2017/08/10 | 569,000 | 569,000 | 559,000 | 559,000 | 584 |
| 2017/08/09 | 571,000 | 572,000 | 564,000 | 569,000 | 371 |
| 2017/08/08 | 566,000 | 571,000 | 565,000 | 570,000 | 249 |
| 2017/08/07 | 569,000 | 572,000 | 566,000 | 566,000 | 284 |
| 2017/08/04 | 566,000 | 571,000 | 565,000 | 569,000 | 334 |
| 2017/08/03 | 562,000 | 566,000 | 562,000 | 565,000 | 247 |
| 2017/08/02 | 568,000 | 571,000 | 562,000 | 562,000 | 562 |
| 2017/08/01 | 569,000 | 573,000 | 566,000 | 566,000 | 678 |
| 2017/07/31 | 566,000 | 568,000 | 563,000 | 568,000 | 465 |
| 2017/07/28 | 564,000 | 567,000 | 563,000 | 563,000 | 453 |
| 2017/07/27 | 563,000 | 565,000 | 562,000 | 564,000 | 507 |
| 2017/07/26 | 566,000 | 567,000 | 560,000 | 563,000 | 432 |
| 2017/07/25 | 563,000 | 568,000 | 562,000 | 564,000 | 461 |
| 2017/07/24 | 563,000 | 563,000 | 560,000 | 561,000 | 218 |
| 2017/07/21 | 568,000 | 568,000 | 559,000 | 560,000 | 637 |
| 2017/07/20 | 563,000 | 568,000 | 563,000 | 568,000 | 414 |
| 2017/07/19 | 555,000 | 563,000 | 555,000 | 563,000 | 481 |
| 2017/07/18 | 553,000 | 555,000 | 552,000 | 554,000 | 356 |
| 2017/07/14 | 556,000 | 557,000 | 551,000 | 553,000 | 597 |
| 2017/07/13 | 560,000 | 562,000 | 551,000 | 554,000 | 1,555 |
| 2017/07/12 | 567,000 | 568,000 | 560,000 | 560,000 | 877 |
| 2017/07/11 | 573,000 | 574,000 | 566,000 | 567,000 | 571 |
| 2017/07/10 | 573,000 | 580,000 | 572,000 | 572,000 | 438 |
| 2017/07/07 | 575,000 | 579,000 | 573,000 | 573,000 | 321 |
| 2017/07/06 | 577,000 | 581,000 | 574,000 | 580,000 | 873 |
| 2017/07/05 | 573,000 | 576,000 | 565,000 | 574,000 | 1,042 |
| 2017/07/04 | 577,000 | 578,000 | 572,000 | 573,000 | 318 |
| 2017/07/03 | 578,000 | 580,000 | 576,000 | 577,000 | 330 |
| 2017/06/30 | 578,000 | 579,000 | 574,000 | 577,000 | 446 |
| 2017/06/29 | 580,000 | 581,000 | 575,000 | 579,000 | 563 |
| 2017/06/28 | 586,000 | 588,000 | 578,000 | 578,000 | 476 |
| 2017/06/27 | 590,000 | 590,000 | 583,000 | 589,000 | 297 |
| 2017/06/26 | 593,000 | 593,000 | 589,000 | 590,000 | 408 |
| 2017/06/23 | 590,000 | 591,000 | 587,000 | 591,000 | 302 |
| 2017/06/22 | 587,000 | 592,000 | 585,000 | 588,000 | 597 |
| 2017/06/21 | 585,000 | 587,000 | 582,000 | 587,000 | 340 |
| 2017/06/20 | 586,000 | 590,000 | 586,000 | 586,000 | 373 |
| 2017/06/19 | 588,000 | 590,000 | 579,000 | 589,000 | 409 |
| 2017/06/16 | 596,000 | 598,000 | 587,000 | 587,000 | 905 |
| 2017/06/15 | 586,000 | 598,000 | 586,000 | 598,000 | 788 |
| 2017/06/14 | 589,000 | 591,000 | 583,000 | 591,000 | 1,085 |
| 2017/06/13 | 583,000 | 588,000 | 580,000 | 587,000 | 528 |
| 2017/06/12 | 581,000 | 585,000 | 580,000 | 580,000 | 331 |
| 2017/06/09 | 583,000 | 584,000 | 578,000 | 579,000 | 340 |
| 2017/06/08 | 584,000 | 585,000 | 580,000 | 581,000 | 275 |
| 2017/06/07 | 579,000 | 586,000 | 578,000 | 584,000 | 596 |
| 2017/06/06 | 583,000 | 585,000 | 572,000 | 582,000 | 477 |
| 2017/06/05 | 576,000 | 585,000 | 576,000 | 582,000 | 629 |
| 2017/06/02 | 572,000 | 579,000 | 572,000 | 576,000 | 585 |
| 2017/06/01 | 569,000 | 574,000 | 569,000 | 573,000 | 180 |
| 2017/05/31 | 572,000 | 572,000 | 570,000 | 572,000 | 290 |
| 2017/05/30 | 575,000 | 575,000 | 571,000 | 574,000 | 547 |
| 2017/05/29 | 572,000 | 577,000 | 571,000 | 576,000 | 348 |
| 2017/05/26 | 569,000 | 574,000 | 567,000 | 573,000 | 440 |
| 2017/05/25 | 568,000 | 570,000 | 566,000 | 569,000 | 355 |
| 2017/05/24 | 567,000 | 568,000 | 565,000 | 565,000 | 321 |
| 2017/05/23 | 568,000 | 569,000 | 565,000 | 569,000 | 411 |
| 2017/05/22 | 565,000 | 567,000 | 564,000 | 566,000 | 397 |
| 2017/05/19 | 567,000 | 568,000 | 564,000 | 567,000 | 471 |
| 2017/05/18 | 564,000 | 569,000 | 564,000 | 569,000 | 423 |
| 2017/05/17 | 567,000 | 568,000 | 565,000 | 567,000 | 293 |
| 2017/05/16 | 566,000 | 570,000 | 565,000 | 567,000 | 287 |
| 2017/05/15 | 569,000 | 573,000 | 565,000 | 565,000 | 784 |
| 2017/05/12 | 574,000 | 575,000 | 568,000 | 569,000 | 808 |
| 2017/05/11 | 579,000 | 580,000 | 575,000 | 576,000 | 432 |
| 2017/05/10 | 574,000 | 579,000 | 573,000 | 579,000 | 626 |
| 2017/05/09 | 575,000 | 579,000 | 572,000 | 577,000 | 554 |
| 2017/05/08 | 568,000 | 578,000 | 567,000 | 574,000 | 1,278 |
| 2017/05/02 | 564,000 | 568,000 | 563,000 | 568,000 | 1,929 |
| 2017/05/01 | 567,000 | 569,000 | 563,000 | 564,000 | 1,769 |
| 2017/04/28 | 566,000 | 566,000 | 562,000 | 566,000 | 705 |
| 2017/04/27 | 568,000 | 569,000 | 562,000 | 566,000 | 1,291 |
| 2017/04/26 | 568,000 | 573,000 | 568,000 | 570,000 | 1,027 |
| 2017/04/25 | 580,000 | 580,000 | 574,000 | 579,000 | 948 |
| 2017/04/24 | 579,000 | 582,000 | 575,000 | 577,000 | 476 |
| 2017/04/21 | 582,000 | 588,000 | 574,000 | 574,000 | 1,041 |
| 2017/04/20 | 582,000 | 588,000 | 579,000 | 583,000 | 692 |
| 2017/04/19 | 585,000 | 586,000 | 580,000 | 581,000 | 1,426 |
| 2017/04/18 | 580,000 | 588,000 | 580,000 | 585,000 | 1,333 |
| 2017/04/17 | 570,000 | 578,000 | 569,000 | 578,000 | 573 |
| 2017/04/14 | 575,000 | 577,000 | 570,000 | 570,000 | 719 |
| 2017/04/13 | 577,000 | 582,000 | 574,000 | 578,000 | 518 |
| 2017/04/12 | 576,000 | 580,000 | 575,000 | 579,000 | 1,341 |
| 2017/04/11 | 575,000 | 586,000 | 575,000 | 581,000 | 1,269 |
| 2017/04/10 | 582,000 | 582,000 | 576,000 | 576,000 | 1,094 |
| 2017/04/07 | 583,000 | 588,000 | 582,000 | 582,000 | 319 |
| 2017/04/06 | 579,000 | 585,000 | 579,000 | 585,000 | 304 |
| 2017/04/05 | 577,000 | 582,000 | 577,000 | 580,000 | 280 |
| 2017/04/04 | 577,000 | 584,000 | 577,000 | 580,000 | 362 |
| 2017/04/03 | 590,000 | 591,000 | 578,000 | 578,000 | 1,234 |
| 2017/03/31 | 589,000 | 590,000 | 586,000 | 587,000 | 315 |
| 2017/03/30 | 589,000 | 589,000 | 585,000 | 589,000 | 370 |
| 2017/03/29 | 585,000 | 589,000 | 583,000 | 587,000 | 292 |
| 2017/03/28 | 579,000 | 584,000 | 578,000 | 583,000 | 196 |
| 2017/03/27 | 577,000 | 578,000 | 575,000 | 578,000 | 143 |
| 2017/03/24 | 575,000 | 578,000 | 574,000 | 576,000 | 296 |
| 2017/03/23 | 577,000 | 577,000 | 573,000 | 576,000 | 243 |
| 2017/03/22 | 576,000 | 584,000 | 576,000 | 576,000 | 305 |
| 2017/03/21 | 583,000 | 584,000 | 575,000 | 575,000 | 268 |
| 2017/03/17 | 583,000 | 585,000 | 579,000 | 581,000 | 492 |
| 2017/03/16 | 575,000 | 583,000 | 575,000 | 583,000 | 362 |
| 2017/03/15 | 576,000 | 576,000 | 574,000 | 575,000 | 463 |
| 2017/03/14 | 577,000 | 579,000 | 576,000 | 577,000 | 445 |
| 2017/03/13 | 577,000 | 579,000 | 576,000 | 578,000 | 506 |
| 2017/03/10 | 580,000 | 581,000 | 577,000 | 577,000 | 384 |
| 2017/03/09 | 576,000 | 581,000 | 576,000 | 578,000 | 432 |
| 2017/03/08 | 580,000 | 581,000 | 575,000 | 576,000 | 529 |
| 2017/03/07 | 580,000 | 584,000 | 579,000 | 580,000 | 431 |
| 2017/03/06 | 580,000 | 585,000 | 580,000 | 580,000 | 455 |
| 2017/03/03 | 580,000 | 587,000 | 580,000 | 582,000 | 401 |
| 2017/03/02 | 587,000 | 591,000 | 581,000 | 583,000 | 487 |
| 2017/03/01 | 597,000 | 597,000 | 588,000 | 588,000 | 242 |
| 2017/02/28 | 597,000 | 600,000 | 591,000 | 597,000 | 445 |
| 2017/02/27 | 597,000 | 599,000 | 588,000 | 599,000 | 681 |
| 2017/02/24 | 590,000 | 598,000 | 589,000 | 598,000 | 537 |
| 2017/02/23 | 578,000 | 590,000 | 578,000 | 590,000 | 453 |
| 2017/02/22 | 580,000 | 583,000 | 576,000 | 578,000 | 507 |
| 2017/02/21 | 573,000 | 580,000 | 571,000 | 578,000 | 385 |
| 2017/02/20 | 574,000 | 576,000 | 571,000 | 573,000 | 496 |
| 2017/02/17 | 576,000 | 578,000 | 572,000 | 574,000 | 525 |
| 2017/02/16 | 578,000 | 579,000 | 575,000 | 576,000 | 310 |
| 2017/02/15 | 578,000 | 581,000 | 577,000 | 580,000 | 345 |
| 2017/02/14 | 583,000 | 583,000 | 576,000 | 577,000 | 504 |
| 2017/02/13 | 585,000 | 585,000 | 578,000 | 579,000 | 341 |
| 2017/02/10 | 578,000 | 586,000 | 578,000 | 580,000 | 594 |
| 2017/02/09 | 582,000 | 586,000 | 576,000 | 576,000 | 647 |
| 2017/02/08 | 585,000 | 586,000 | 582,000 | 582,000 | 590 |
| 2017/02/07 | 596,000 | 596,000 | 583,000 | 586,000 | 871 |
| 2017/02/06 | 600,000 | 600,000 | 593,000 | 595,000 | 365 |
| 2017/02/03 | 601,000 | 601,000 | 593,000 | 600,000 | 662 |
| 2017/02/02 | 603,000 | 604,000 | 600,000 | 600,000 | 424 |
| 2017/02/01 | 604,000 | 607,000 | 603,000 | 603,000 | 376 |
| 2017/01/31 | 603,000 | 608,000 | 603,000 | 603,000 | 418 |
| 2017/01/30 | 605,000 | 605,000 | 602,000 | 603,000 | 369 |
| 2017/01/27 | 606,000 | 608,000 | 601,000 | 605,000 | 506 |
| 2017/01/26 | 602,000 | 608,000 | 601,000 | 607,000 | 458 |
| 2017/01/25 | 610,000 | 611,000 | 601,000 | 601,000 | 432 |
| 2017/01/24 | 613,000 | 613,000 | 608,000 | 608,000 | 267 |
| 2017/01/23 | 616,000 | 617,000 | 609,000 | 614,000 | 457 |
| 2017/01/20 | 610,000 | 616,000 | 608,000 | 616,000 | 257 |
| 2017/01/19 | 610,000 | 615,000 | 608,000 | 613,000 | 274 |
| 2017/01/18 | 602,000 | 607,000 | 602,000 | 607,000 | 315 |
| 2017/01/17 | 610,000 | 614,000 | 606,000 | 607,000 | 259 |
| 2017/01/16 | 615,000 | 615,000 | 605,000 | 612,000 | 459 |
| 2017/01/13 | 615,000 | 618,000 | 612,000 | 618,000 | 397 |
| 2017/01/12 | 617,000 | 621,000 | 614,000 | 615,000 | 301 |
| 2017/01/11 | 620,000 | 622,000 | 614,000 | 618,000 | 229 |
| 2017/01/10 | 622,000 | 624,000 | 617,000 | 620,000 | 318 |
| 2017/01/06 | 623,000 | 626,000 | 621,000 | 622,000 | 351 |
| 2017/01/05 | 619,000 | 623,000 | 616,000 | 623,000 | 246 |
| 2017/01/04 | 615,000 | 616,000 | 608,000 | 616,000 | 387 |