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 |
|---|---|---|---|---|---|
| 2022/12/30 | 709,000 | 715,000 | 707,000 | 709,000 | 557 |
| 2022/12/29 | 711,000 | 717,000 | 708,000 | 708,000 | 677 |
| 2022/12/28 | 709,000 | 717,000 | 708,000 | 713,000 | 555 |
| 2022/12/27 | 696,000 | 710,000 | 695,000 | 709,000 | 574 |
| 2022/12/26 | 693,000 | 699,000 | 689,000 | 699,000 | 549 |
| 2022/12/23 | 699,000 | 699,000 | 687,000 | 691,000 | 696 |
| 2022/12/22 | 691,000 | 703,000 | 689,000 | 701,000 | 597 |
| 2022/12/21 | 688,000 | 703,000 | 688,000 | 690,000 | 1,211 |
| 2022/12/20 | 713,000 | 718,000 | 682,000 | 688,000 | 1,768 |
| 2022/12/19 | 712,000 | 717,000 | 707,000 | 712,000 | 771 |
| 2022/12/16 | 700,000 | 726,000 | 699,000 | 723,000 | 1,980 |
| 2022/12/15 | 703,000 | 703,000 | 698,000 | 700,000 | 672 |
| 2022/12/14 | 693,000 | 706,000 | 691,000 | 706,000 | 1,122 |
| 2022/12/13 | 695,000 | 696,000 | 689,000 | 693,000 | 623 |
| 2022/12/12 | 690,000 | 695,000 | 687,000 | 695,000 | 494 |
| 2022/12/09 | 686,000 | 691,000 | 686,000 | 690,000 | 581 |
| 2022/12/08 | 690,000 | 690,000 | 684,000 | 690,000 | 580 |
| 2022/12/07 | 689,000 | 693,000 | 685,000 | 690,000 | 586 |
| 2022/12/06 | 691,000 | 693,000 | 686,000 | 693,000 | 417 |
| 2022/12/05 | 686,000 | 693,000 | 684,000 | 693,000 | 330 |
| 2022/12/02 | 684,000 | 688,000 | 682,000 | 684,000 | 504 |
| 2022/12/01 | 687,000 | 691,000 | 683,000 | 684,000 | 688 |
| 2022/11/30 | 694,000 | 695,000 | 685,000 | 689,000 | 849 |
| 2022/11/29 | 692,000 | 696,000 | 688,000 | 696,000 | 573 |
| 2022/11/28 | 690,000 | 693,000 | 689,000 | 691,000 | 802 |
| 2022/11/25 | 684,000 | 690,000 | 682,000 | 686,000 | 693 |
| 2022/11/24 | 682,000 | 686,000 | 680,000 | 684,000 | 649 |
| 2022/11/22 | 691,000 | 691,000 | 679,000 | 680,000 | 607 |
| 2022/11/21 | 684,000 | 691,000 | 684,000 | 690,000 | 559 |
| 2022/11/18 | 680,000 | 685,000 | 680,000 | 684,000 | 303 |
| 2022/11/17 | 673,000 | 686,000 | 673,000 | 682,000 | 728 |
| 2022/11/16 | 680,000 | 681,000 | 673,000 | 673,000 | 574 |
| 2022/11/15 | 681,000 | 685,000 | 677,000 | 680,000 | 789 |
| 2022/11/14 | 700,000 | 700,000 | 682,000 | 684,000 | 728 |
| 2022/11/11 | 700,000 | 703,000 | 696,000 | 699,000 | 716 |
| 2022/11/10 | 695,000 | 700,000 | 693,000 | 695,000 | 479 |
| 2022/11/09 | 695,000 | 697,000 | 691,000 | 694,000 | 439 |
| 2022/11/08 | 688,000 | 695,000 | 688,000 | 693,000 | 480 |
| 2022/11/07 | 693,000 | 696,000 | 688,000 | 688,000 | 738 |
| 2022/11/04 | 701,000 | 708,000 | 690,000 | 693,000 | 1,175 |
| 2022/11/02 | 711,000 | 722,000 | 704,000 | 706,000 | 1,852 |
| 2022/11/01 | 704,000 | 713,000 | 697,000 | 710,000 | 1,564 |
| 2022/10/31 | 700,000 | 709,000 | 694,000 | 706,000 | 1,395 |
| 2022/10/28 | 690,000 | 702,000 | 688,000 | 700,000 | 1,506 |
| 2022/10/27 | 690,000 | 698,000 | 685,000 | 698,000 | 2,216 |
| 2022/10/26 | 675,000 | 691,000 | 675,000 | 691,000 | 1,592 |
| 2022/10/25 | 672,000 | 678,000 | 670,000 | 675,000 | 1,010 |
| 2022/10/24 | 682,000 | 685,000 | 671,000 | 671,000 | 968 |
| 2022/10/21 | 674,000 | 686,000 | 672,000 | 683,000 | 1,774 |
| 2022/10/20 | 671,000 | 676,000 | 666,000 | 668,000 | 1,495 |
| 2022/10/19 | 684,000 | 684,000 | 671,000 | 671,000 | 870 |
| 2022/10/18 | 683,000 | 685,000 | 677,000 | 685,000 | 938 |
| 2022/10/17 | 675,000 | 683,000 | 674,000 | 681,000 | 713 |
| 2022/10/14 | 676,000 | 681,000 | 672,000 | 674,000 | 713 |
| 2022/10/13 | 677,000 | 678,000 | 670,000 | 673,000 | 644 |
| 2022/10/12 | 671,000 | 681,000 | 671,000 | 676,000 | 737 |
| 2022/10/11 | 670,000 | 675,000 | 667,000 | 668,000 | 600 |
| 2022/10/07 | 671,000 | 674,000 | 669,000 | 670,000 | 533 |
| 2022/10/06 | 673,000 | 676,000 | 668,000 | 672,000 | 664 |
| 2022/10/05 | 682,000 | 683,000 | 669,000 | 671,000 | 753 |
| 2022/10/04 | 670,000 | 680,000 | 667,000 | 678,000 | 791 |
| 2022/10/03 | 672,000 | 672,000 | 660,000 | 665,000 | 966 |
| 2022/09/30 | 668,000 | 672,000 | 662,000 | 671,000 | 1,201 |
| 2022/09/29 | 669,000 | 673,000 | 665,000 | 672,000 | 964 |
| 2022/09/28 | 666,000 | 669,000 | 652,000 | 654,000 | 1,306 |
| 2022/09/27 | 679,000 | 685,000 | 661,000 | 662,000 | 1,575 |
| 2022/09/26 | 685,000 | 685,000 | 675,000 | 680,000 | 1,444 |
| 2022/09/22 | 683,000 | 691,000 | 674,000 | 686,000 | 1,183 |
| 2022/09/21 | 685,000 | 689,000 | 681,000 | 682,000 | 1,199 |
| 2022/09/20 | 689,000 | 689,000 | 672,000 | 678,000 | 1,279 |
| 2022/09/16 | 670,000 | 695,000 | 667,000 | 682,000 | 2,440 |
| 2022/09/15 | 653,000 | 668,000 | 651,000 | 666,000 | 1,218 |
| 2022/09/14 | 646,000 | 652,000 | 644,000 | 650,000 | 489 |
| 2022/09/13 | 643,000 | 651,000 | 643,000 | 651,000 | 763 |
| 2022/09/12 | 645,000 | 645,000 | 640,000 | 642,000 | 416 |
| 2022/09/09 | 634,000 | 641,000 | 634,000 | 641,000 | 737 |
| 2022/09/08 | 641,000 | 642,000 | 634,000 | 634,000 | 598 |
| 2022/09/07 | 647,000 | 647,000 | 637,000 | 641,000 | 520 |
| 2022/09/06 | 650,000 | 651,000 | 645,000 | 645,000 | 478 |
| 2022/09/05 | 646,000 | 648,000 | 642,000 | 647,000 | 415 |
| 2022/09/02 | 648,000 | 649,000 | 642,000 | 643,000 | 494 |
| 2022/09/01 | 651,000 | 651,000 | 643,000 | 646,000 | 664 |
| 2022/08/31 | 652,000 | 652,000 | 642,000 | 649,000 | 742 |
| 2022/08/30 | 646,000 | 651,000 | 645,000 | 649,000 | 558 |
| 2022/08/29 | 643,000 | 646,000 | 640,000 | 644,000 | 560 |
| 2022/08/26 | 647,000 | 649,000 | 644,000 | 647,000 | 444 |
| 2022/08/25 | 647,000 | 649,000 | 646,000 | 648,000 | 438 |
| 2022/08/24 | 645,000 | 651,000 | 645,000 | 646,000 | 708 |
| 2022/08/23 | 643,000 | 648,000 | 639,000 | 645,000 | 675 |
| 2022/08/22 | 646,000 | 646,000 | 641,000 | 643,000 | 482 |
| 2022/08/19 | 645,000 | 647,000 | 641,000 | 646,000 | 528 |
| 2022/08/18 | 642,000 | 645,000 | 638,000 | 645,000 | 280 |
| 2022/08/17 | 647,000 | 647,000 | 639,000 | 640,000 | 478 |
| 2022/08/16 | 644,000 | 647,000 | 642,000 | 647,000 | 543 |
| 2022/08/15 | 639,000 | 644,000 | 639,000 | 643,000 | 303 |
| 2022/08/12 | 640,000 | 641,000 | 637,000 | 640,000 | 489 |
| 2022/08/10 | 639,000 | 640,000 | 636,000 | 636,000 | 362 |
| 2022/08/09 | 638,000 | 640,000 | 635,000 | 639,000 | 536 |
| 2022/08/08 | 633,000 | 638,000 | 633,000 | 638,000 | 342 |
| 2022/08/05 | 640,000 | 640,000 | 633,000 | 636,000 | 580 |
| 2022/08/04 | 637,000 | 640,000 | 635,000 | 640,000 | 326 |
| 2022/08/03 | 645,000 | 645,000 | 632,000 | 639,000 | 595 |
| 2022/08/02 | 651,000 | 651,000 | 640,000 | 643,000 | 633 |
| 2022/08/01 | 652,000 | 652,000 | 645,000 | 650,000 | 759 |
| 2022/07/29 | 644,000 | 654,000 | 643,000 | 652,000 | 1,161 |
| 2022/07/28 | 639,000 | 641,000 | 636,000 | 641,000 | 750 |
| 2022/07/27 | 637,000 | 641,000 | 634,000 | 638,000 | 790 |
| 2022/07/26 | 641,000 | 641,000 | 633,000 | 637,000 | 703 |
| 2022/07/25 | 635,000 | 643,000 | 635,000 | 638,000 | 714 |
| 2022/07/22 | 638,000 | 638,000 | 633,000 | 637,000 | 525 |
| 2022/07/21 | 636,000 | 642,000 | 634,000 | 637,000 | 797 |
| 2022/07/20 | 636,000 | 637,000 | 629,000 | 634,000 | 1,012 |
| 2022/07/19 | 628,000 | 637,000 | 628,000 | 633,000 | 842 |
| 2022/07/15 | 627,000 | 631,000 | 623,000 | 627,000 | 619 |
| 2022/07/14 | 627,000 | 630,000 | 624,000 | 627,000 | 685 |
| 2022/07/13 | 627,000 | 633,000 | 627,000 | 630,000 | 536 |
| 2022/07/12 | 626,000 | 628,000 | 622,000 | 625,000 | 601 |
| 2022/07/11 | 621,000 | 626,000 | 619,000 | 623,000 | 827 |
| 2022/07/08 | 623,000 | 625,000 | 619,000 | 620,000 | 719 |
| 2022/07/07 | 626,000 | 630,000 | 619,000 | 623,000 | 1,183 |
| 2022/07/06 | 634,000 | 638,000 | 626,000 | 626,000 | 871 |
| 2022/07/05 | 635,000 | 639,000 | 633,000 | 639,000 | 760 |
| 2022/07/04 | 640,000 | 640,000 | 623,000 | 633,000 | 998 |
| 2022/07/01 | 649,000 | 651,000 | 627,000 | 634,000 | 1,733 |
| 2022/06/30 | 652,000 | 660,000 | 652,000 | 656,000 | 1,287 |
| 2022/06/29 | 648,000 | 655,000 | 645,000 | 652,000 | 1,357 |
| 2022/06/28 | 637,000 | 647,000 | 637,000 | 644,000 | 4,685 |
| 2022/06/27 | 628,000 | 637,000 | 628,000 | 637,000 | 4,428 |
| 2022/06/24 | 632,000 | 632,000 | 622,000 | 626,000 | 1,504 |
| 2022/06/23 | 634,000 | 638,000 | 627,000 | 629,000 | 1,621 |
| 2022/06/22 | 629,000 | 639,000 | 626,000 | 631,000 | 4,059 |
| 2022/06/21 | 621,000 | 631,000 | 618,000 | 626,000 | 2,094 |
| 2022/06/20 | 637,000 | 637,000 | 612,000 | 628,000 | 1,761 |
| 2022/06/17 | 618,000 | 641,000 | 606,000 | 632,000 | 2,465 |
| 2022/06/16 | 658,000 | 664,000 | 623,000 | 623,000 | 3,499 |
| 2022/06/15 | 682,000 | 687,000 | 659,000 | 660,000 | 1,405 |
| 2022/06/14 | 691,000 | 691,000 | 672,000 | 682,000 | 1,165 |
| 2022/06/13 | 692,000 | 695,000 | 688,000 | 692,000 | 734 |
| 2022/06/10 | 704,000 | 704,000 | 692,000 | 692,000 | 739 |
| 2022/06/09 | 700,000 | 706,000 | 695,000 | 705,000 | 663 |
| 2022/06/08 | 697,000 | 702,000 | 695,000 | 699,000 | 489 |
| 2022/06/07 | 699,000 | 699,000 | 691,000 | 697,000 | 573 |
| 2022/06/06 | 688,000 | 698,000 | 688,000 | 695,000 | 463 |
| 2022/06/03 | 694,000 | 699,000 | 689,000 | 692,000 | 521 |
| 2022/06/02 | 690,000 | 694,000 | 687,000 | 693,000 | 571 |
| 2022/06/01 | 698,000 | 698,000 | 690,000 | 694,000 | 761 |
| 2022/05/31 | 708,000 | 708,000 | 695,000 | 695,000 | 1,405 |
| 2022/05/30 | 700,000 | 708,000 | 697,000 | 708,000 | 1,215 |
| 2022/05/27 | 693,000 | 697,000 | 683,000 | 695,000 | 1,317 |
| 2022/05/26 | 684,000 | 692,000 | 684,000 | 691,000 | 763 |
| 2022/05/25 | 672,000 | 684,000 | 670,000 | 682,000 | 621 |
| 2022/05/24 | 676,000 | 678,000 | 665,000 | 666,000 | 615 |
| 2022/05/23 | 680,000 | 682,000 | 673,000 | 675,000 | 775 |
| 2022/05/20 | 690,000 | 693,000 | 676,000 | 677,000 | 853 |
| 2022/05/19 | 690,000 | 696,000 | 685,000 | 690,000 | 795 |
| 2022/05/18 | 698,000 | 700,000 | 690,000 | 693,000 | 1,288 |
| 2022/05/17 | 694,000 | 697,000 | 688,000 | 697,000 | 821 |
| 2022/05/16 | 698,000 | 698,000 | 688,000 | 693,000 | 1,134 |
| 2022/05/13 | 676,000 | 697,000 | 676,000 | 692,000 | 1,619 |
| 2022/05/12 | 663,000 | 676,000 | 662,000 | 673,000 | 1,002 |
| 2022/05/11 | 658,000 | 668,000 | 657,000 | 662,000 | 1,444 |
| 2022/05/10 | 659,000 | 662,000 | 653,000 | 659,000 | 1,168 |
| 2022/05/09 | 662,000 | 669,000 | 658,000 | 659,000 | 963 |
| 2022/05/06 | 668,000 | 668,000 | 660,000 | 663,000 | 1,315 |
| 2022/05/02 | 666,000 | 675,000 | 663,000 | 670,000 | 822 |
| 2022/04/28 | 668,000 | 675,000 | 666,000 | 669,000 | 1,061 |
| 2022/04/27 | 667,000 | 675,000 | 664,000 | 669,000 | 1,072 |
| 2022/04/26 | 680,000 | 686,000 | 673,000 | 678,000 | 1,815 |
| 2022/04/25 | 674,000 | 684,000 | 668,000 | 682,000 | 739 |
| 2022/04/22 | 670,000 | 672,000 | 665,000 | 671,000 | 541 |
| 2022/04/21 | 666,000 | 673,000 | 665,000 | 667,000 | 544 |
| 2022/04/20 | 667,000 | 670,000 | 661,000 | 667,000 | 717 |
| 2022/04/19 | 673,000 | 673,000 | 665,000 | 667,000 | 814 |
| 2022/04/18 | 670,000 | 672,000 | 665,000 | 672,000 | 300 |
| 2022/04/15 | 667,000 | 677,000 | 667,000 | 670,000 | 441 |
| 2022/04/14 | 668,000 | 671,000 | 664,000 | 670,000 | 616 |
| 2022/04/13 | 662,000 | 668,000 | 662,000 | 666,000 | 614 |
| 2022/04/12 | 670,000 | 677,000 | 665,000 | 665,000 | 620 |
| 2022/04/11 | 671,000 | 678,000 | 670,000 | 671,000 | 614 |
| 2022/04/08 | 684,000 | 685,000 | 673,000 | 674,000 | 808 |
| 2022/04/07 | 680,000 | 685,000 | 678,000 | 681,000 | 751 |
| 2022/04/06 | 680,000 | 688,000 | 680,000 | 686,000 | 683 |
| 2022/04/05 | 685,000 | 688,000 | 681,000 | 687,000 | 839 |
| 2022/04/04 | 695,000 | 695,000 | 672,000 | 685,000 | 1,065 |
| 2022/04/01 | 676,000 | 688,000 | 670,000 | 685,000 | 1,276 |
| 2022/03/31 | 684,000 | 688,000 | 679,000 | 683,000 | 1,022 |
| 2022/03/30 | 699,000 | 702,000 | 677,000 | 686,000 | 1,395 |
| 2022/03/29 | 678,000 | 696,000 | 678,000 | 696,000 | 1,217 |
| 2022/03/28 | 675,000 | 685,000 | 675,000 | 682,000 | 869 |
| 2022/03/25 | 690,000 | 690,000 | 675,000 | 675,000 | 1,115 |
| 2022/03/24 | 674,000 | 689,000 | 673,000 | 689,000 | 1,640 |
| 2022/03/23 | 680,000 | 682,000 | 671,000 | 679,000 | 1,281 |
| 2022/03/22 | 670,000 | 681,000 | 662,000 | 680,000 | 1,570 |
| 2022/03/18 | 661,000 | 674,000 | 661,000 | 670,000 | 2,787 |
| 2022/03/17 | 661,000 | 665,000 | 654,000 | 661,000 | 891 |
| 2022/03/16 | 643,000 | 659,000 | 641,000 | 657,000 | 1,031 |
| 2022/03/15 | 647,000 | 647,000 | 637,000 | 642,000 | 757 |
| 2022/03/14 | 632,000 | 645,000 | 632,000 | 638,000 | 807 |
| 2022/03/11 | 635,000 | 643,000 | 628,000 | 629,000 | 1,111 |
| 2022/03/10 | 626,000 | 635,000 | 626,000 | 632,000 | 933 |
| 2022/03/09 | 615,000 | 629,000 | 613,000 | 613,000 | 1,361 |
| 2022/03/08 | 632,000 | 640,000 | 620,000 | 620,000 | 1,132 |
| 2022/03/07 | 642,000 | 646,000 | 634,000 | 642,000 | 1,072 |
| 2022/03/04 | 651,000 | 652,000 | 642,000 | 646,000 | 665 |
| 2022/03/03 | 659,000 | 659,000 | 651,000 | 651,000 | 408 |
| 2022/03/02 | 656,000 | 659,000 | 648,000 | 654,000 | 1,102 |
| 2022/03/01 | 650,000 | 655,000 | 649,000 | 652,000 | 613 |
| 2022/02/28 | 638,000 | 652,000 | 633,000 | 650,000 | 1,345 |
| 2022/02/25 | 639,000 | 644,000 | 634,000 | 638,000 | 1,497 |
| 2022/02/24 | 652,000 | 660,000 | 639,000 | 649,000 | 1,920 |
| 2022/02/22 | 651,000 | 651,000 | 640,000 | 643,000 | 703 |
| 2022/02/21 | 652,000 | 661,000 | 652,000 | 654,000 | 452 |
| 2022/02/18 | 657,000 | 660,000 | 651,000 | 659,000 | 510 |
| 2022/02/17 | 649,000 | 663,000 | 648,000 | 660,000 | 874 |
| 2022/02/16 | 638,000 | 647,000 | 637,000 | 647,000 | 807 |
| 2022/02/15 | 652,000 | 652,000 | 633,000 | 634,000 | 980 |
| 2022/02/14 | 654,000 | 663,000 | 650,000 | 652,000 | 760 |
| 2022/02/10 | 656,000 | 663,000 | 651,000 | 662,000 | 1,335 |
| 2022/02/09 | 644,000 | 653,000 | 638,000 | 649,000 | 717 |
| 2022/02/08 | 660,000 | 663,000 | 642,000 | 644,000 | 909 |
| 2022/02/07 | 658,000 | 661,000 | 652,000 | 658,000 | 737 |
| 2022/02/04 | 666,000 | 670,000 | 657,000 | 660,000 | 696 |
| 2022/02/03 | 659,000 | 665,000 | 655,000 | 656,000 | 752 |
| 2022/02/02 | 652,000 | 663,000 | 645,000 | 657,000 | 602 |
| 2022/02/01 | 659,000 | 659,000 | 640,000 | 646,000 | 948 |
| 2022/01/31 | 648,000 | 660,000 | 648,000 | 648,000 | 913 |
| 2022/01/28 | 642,000 | 645,000 | 629,000 | 644,000 | 683 |
| 2022/01/27 | 634,000 | 649,000 | 621,000 | 642,000 | 1,729 |
| 2022/01/26 | 625,000 | 634,000 | 621,000 | 629,000 | 957 |
| 2022/01/25 | 634,000 | 635,000 | 613,000 | 615,000 | 1,034 |
| 2022/01/24 | 625,000 | 637,000 | 616,000 | 634,000 | 1,359 |
| 2022/01/21 | 620,000 | 634,000 | 604,000 | 629,000 | 1,972 |
| 2022/01/20 | 648,000 | 651,000 | 626,000 | 626,000 | 1,550 |
| 2022/01/19 | 670,000 | 671,000 | 647,000 | 647,000 | 1,005 |
| 2022/01/18 | 674,000 | 680,000 | 669,000 | 671,000 | 924 |
| 2022/01/17 | 666,000 | 674,000 | 665,000 | 671,000 | 724 |
| 2022/01/14 | 668,000 | 670,000 | 662,000 | 669,000 | 512 |
| 2022/01/13 | 668,000 | 670,000 | 663,000 | 668,000 | 560 |
| 2022/01/12 | 655,000 | 668,000 | 655,000 | 668,000 | 698 |
| 2022/01/11 | 655,000 | 659,000 | 650,000 | 659,000 | 496 |
| 2022/01/07 | 652,000 | 658,000 | 651,000 | 651,000 | 590 |
| 2022/01/06 | 666,000 | 668,000 | 654,000 | 658,000 | 999 |
| 2022/01/05 | 664,000 | 671,000 | 661,000 | 661,000 | 1,652 |
| 2022/01/04 | 657,000 | 662,000 | 652,000 | 661,000 | 908 |