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 |
|---|---|---|---|---|---|
| 2025/06/17 | 246,700 | 253,500 | 245,000 | 252,800 | 3,172 |
| 2025/06/16 | 244,000 | 247,000 | 241,900 | 242,400 | 2,084 |
| 2025/06/13 | 243,300 | 245,100 | 242,900 | 244,000 | 3,508 |
| 2025/06/12 | 244,700 | 246,000 | 243,000 | 244,000 | 2,761 |
| 2025/06/11 | 241,300 | 244,000 | 240,900 | 244,000 | 1,920 |
| 2025/06/10 | 240,800 | 241,800 | 240,200 | 240,800 | 1,229 |
| 2025/06/09 | 241,300 | 242,200 | 239,400 | 239,900 | 1,156 |
| 2025/06/06 | 238,100 | 241,200 | 238,100 | 241,100 | 1,004 |
| 2025/06/05 | 238,200 | 239,400 | 237,600 | 239,000 | 1,179 |
| 2025/06/04 | 238,300 | 240,100 | 237,800 | 238,700 | 1,139 |
| 2025/06/03 | 239,500 | 240,400 | 237,700 | 238,100 | 874 |
| 2025/06/02 | 236,900 | 239,200 | 235,900 | 239,100 | 1,760 |
| 2025/05/30 | 240,300 | 240,300 | 237,100 | 237,200 | 2,047 |
| 2025/05/29 | 242,200 | 242,200 | 238,100 | 239,200 | 2,165 |
| 2025/05/28 | 238,400 | 242,200 | 238,300 | 241,300 | 1,708 |
| 2025/05/27 | 236,200 | 238,400 | 236,200 | 238,400 | 1,234 |
| 2025/05/26 | 235,800 | 238,400 | 235,100 | 236,500 | 1,340 |
| 2025/05/23 | 236,000 | 237,600 | 235,000 | 235,000 | 1,500 |
| 2025/05/22 | 236,900 | 236,900 | 234,800 | 236,400 | 1,215 |
| 2025/05/21 | 235,000 | 237,300 | 234,700 | 235,200 | 1,392 |
| 2025/05/20 | 235,800 | 237,100 | 234,100 | 234,800 | 2,311 |
| 2025/05/19 | 236,400 | 236,400 | 232,300 | 234,700 | 2,080 |
| 2025/05/16 | 235,400 | 237,000 | 234,300 | 236,400 | 1,731 |
| 2025/05/15 | 234,100 | 237,600 | 233,700 | 236,000 | 2,316 |
| 2025/05/14 | 233,900 | 236,500 | 233,200 | 235,000 | 1,984 |
| 2025/05/13 | 238,400 | 239,300 | 233,400 | 233,800 | 2,841 |
| 2025/05/12 | 237,000 | 238,900 | 236,400 | 238,400 | 2,771 |
| 2025/05/09 | 232,800 | 234,500 | 231,800 | 234,000 | 2,996 |
| 2025/05/08 | 230,000 | 235,700 | 228,300 | 232,700 | 4,122 |
| 2025/05/07 | 231,700 | 231,700 | 227,600 | 230,000 | 3,139 |
| 2025/05/02 | 225,500 | 232,000 | 225,500 | 230,000 | 3,856 |
| 2025/05/01 | 219,500 | 227,200 | 219,500 | 224,300 | 3,185 |
| 2025/04/30 | 214,600 | 219,900 | 213,300 | 219,600 | 2,469 |
| 2025/04/28 | 212,000 | 214,900 | 210,000 | 214,300 | 3,261 |
| 2025/04/25 | 213,500 | 216,900 | 213,400 | 216,600 | 6,401 |
| 2025/04/24 | 217,100 | 217,400 | 213,600 | 214,500 | 1,745 |
| 2025/04/23 | 216,300 | 217,000 | 214,800 | 216,200 | 1,914 |
| 2025/04/22 | 214,900 | 216,300 | 213,600 | 215,500 | 2,013 |
| 2025/04/21 | 210,000 | 215,000 | 209,600 | 214,000 | 2,331 |
| 2025/04/18 | 207,000 | 209,900 | 206,000 | 209,200 | 1,804 |
| 2025/04/17 | 204,800 | 206,900 | 204,800 | 205,200 | 1,262 |
| 2025/04/16 | 207,000 | 207,000 | 204,400 | 205,500 | 1,637 |
| 2025/04/15 | 207,300 | 207,700 | 205,100 | 205,500 | 1,654 |
| 2025/04/14 | 205,100 | 207,300 | 203,800 | 206,100 | 2,082 |
| 2025/04/11 | 202,700 | 203,900 | 201,000 | 203,200 | 1,771 |
| 2025/04/10 | 204,100 | 206,100 | 202,700 | 204,400 | 2,915 |
| 2025/04/09 | 199,000 | 203,900 | 199,000 | 203,300 | 2,829 |
| 2025/04/08 | 197,000 | 203,500 | 197,000 | 200,000 | 2,900 |
| 2025/04/07 | 190,000 | 195,300 | 185,400 | 192,700 | 5,737 |
| 2025/04/04 | 200,000 | 202,000 | 197,800 | 199,000 | 3,187 |
| 2025/04/03 | 200,000 | 202,000 | 198,000 | 201,800 | 3,812 |
| 2025/04/02 | 204,700 | 204,700 | 201,200 | 202,000 | 2,407 |
| 2025/04/01 | 202,500 | 204,300 | 202,300 | 203,200 | 2,085 |
| 2025/03/31 | 205,100 | 205,500 | 202,700 | 202,700 | 3,378 |
| 2025/03/28 | 205,900 | 207,000 | 204,700 | 206,100 | 2,403 |
| 2025/03/27 | 204,100 | 207,500 | 204,100 | 207,500 | 1,804 |
| 2025/03/26 | 205,500 | 205,900 | 203,700 | 204,500 | 4,274 |
| 2025/03/25 | 208,500 | 209,200 | 206,300 | 206,300 | 2,345 |
| 2025/03/24 | 205,500 | 208,200 | 205,500 | 207,300 | 1,479 |
| 2025/03/21 | 205,600 | 207,100 | 204,500 | 204,500 | 1,924 |
| 2025/03/19 | 204,300 | 205,500 | 203,500 | 204,600 | 1,456 |
| 2025/03/18 | 200,600 | 204,300 | 200,200 | 204,300 | 2,300 |
| 2025/03/17 | 202,400 | 202,400 | 199,700 | 200,600 | 1,407 |
| 2025/03/14 | 198,400 | 201,400 | 198,200 | 201,000 | 2,447 |
| 2025/03/13 | 197,200 | 199,100 | 197,100 | 199,100 | 2,549 |
| 2025/03/12 | 198,500 | 198,500 | 196,500 | 197,100 | 2,573 |
| 2025/03/11 | 197,400 | 199,400 | 196,700 | 199,300 | 2,107 |
| 2025/03/10 | 197,700 | 198,500 | 197,200 | 197,500 | 1,500 |
| 2025/03/07 | 199,200 | 199,700 | 197,000 | 197,700 | 2,872 |
| 2025/03/06 | 197,600 | 201,400 | 197,600 | 198,900 | 2,387 |
| 2025/03/05 | 201,100 | 201,800 | 197,500 | 197,500 | 5,379 |
| 2025/03/04 | 203,800 | 203,900 | 201,100 | 201,100 | 2,085 |
| 2025/03/03 | 205,600 | 206,500 | 203,800 | 204,200 | 1,322 |
| 2025/02/28 | 204,700 | 206,800 | 202,900 | 202,900 | 2,882 |
| 2025/02/27 | 203,800 | 205,300 | 203,000 | 205,300 | 2,405 |
| 2025/02/26 | 203,900 | 203,900 | 201,100 | 203,600 | 3,115 |
| 2025/02/25 | 203,700 | 204,300 | 202,200 | 202,300 | 1,552 |
| 2025/02/21 | 203,500 | 203,900 | 202,200 | 202,500 | 1,978 |
| 2025/02/20 | 204,100 | 204,800 | 203,200 | 203,500 | 1,327 |
| 2025/02/19 | 206,000 | 207,300 | 203,900 | 204,400 | 1,692 |
| 2025/02/18 | 208,800 | 209,300 | 206,100 | 206,200 | 1,413 |
| 2025/02/17 | 207,600 | 208,600 | 206,500 | 207,400 | 1,816 |
| 2025/02/14 | 206,300 | 207,600 | 205,400 | 206,300 | 1,935 |
| 2025/02/13 | 203,400 | 206,400 | 202,500 | 205,300 | 2,690 |
| 2025/02/12 | 204,000 | 205,500 | 201,600 | 203,200 | 1,978 |
| 2025/02/10 | 202,600 | 203,700 | 202,200 | 203,300 | 2,096 |
| 2025/02/07 | 204,100 | 205,000 | 201,400 | 201,900 | 3,264 |
| 2025/02/06 | 204,400 | 205,300 | 203,600 | 205,300 | 1,929 |
| 2025/02/05 | 205,000 | 205,300 | 202,200 | 203,100 | 2,737 |
| 2025/02/04 | 206,800 | 207,200 | 203,600 | 204,000 | 2,290 |
| 2025/02/03 | 208,500 | 209,300 | 205,000 | 205,200 | 2,182 |
| 2025/01/31 | 210,000 | 210,000 | 207,200 | 207,200 | 2,228 |
| 2025/01/30 | 207,800 | 209,500 | 206,100 | 208,700 | 2,951 |
| 2025/01/29 | 212,400 | 212,700 | 208,100 | 208,400 | 4,034 |
| 2025/01/28 | 209,900 | 213,500 | 208,700 | 210,700 | 3,731 |
| 2025/01/27 | 205,600 | 209,100 | 205,600 | 209,100 | 3,360 |
| 2025/01/24 | 203,200 | 207,100 | 202,500 | 205,000 | 3,510 |
| 2025/01/23 | 205,200 | 205,700 | 202,900 | 203,900 | 3,245 |
| 2025/01/22 | 207,800 | 208,400 | 205,200 | 205,200 | 2,986 |
| 2025/01/21 | 208,500 | 209,500 | 207,100 | 207,700 | 1,714 |
| 2025/01/20 | 205,400 | 208,700 | 205,300 | 208,200 | 2,408 |
| 2025/01/17 | 206,200 | 209,900 | 206,000 | 207,900 | 3,076 |
| 2025/01/16 | 209,000 | 209,900 | 207,000 | 207,900 | 3,577 |
| 2025/01/15 | 205,400 | 210,400 | 204,800 | 210,000 | 4,137 |
| 2025/01/14 | 212,400 | 215,700 | 211,000 | 211,000 | 3,687 |
| 2025/01/10 | 214,000 | 214,300 | 211,600 | 211,800 | 2,689 |
| 2025/01/09 | 216,400 | 216,400 | 212,700 | 214,800 | 2,424 |
| 2025/01/08 | 217,600 | 219,000 | 216,500 | 216,800 | 2,181 |
| 2025/01/07 | 222,500 | 222,500 | 217,700 | 218,500 | 3,156 |
| 2025/01/06 | 225,000 | 227,900 | 220,600 | 220,600 | 3,003 |
| 2024/12/30 | 224,500 | 226,000 | 222,700 | 223,400 | 2,094 |
| 2024/12/27 | 221,500 | 224,100 | 221,100 | 223,100 | 2,177 |
| 2024/12/26 | 219,000 | 221,500 | 218,600 | 221,500 | 3,539 |
| 2024/12/25 | 219,000 | 220,000 | 217,300 | 219,300 | 2,384 |
| 2024/12/24 | 219,700 | 220,300 | 217,000 | 219,800 | 2,567 |
| 2024/12/23 | 218,000 | 221,900 | 217,600 | 221,100 | 3,706 |
| 2024/12/20 | 222,600 | 224,000 | 218,500 | 218,500 | 3,280 |
| 2024/12/19 | 221,200 | 224,700 | 215,200 | 222,400 | 2,828 |
| 2024/12/18 | 224,000 | 225,500 | 219,700 | 223,600 | 2,957 |
| 2024/12/17 | 228,100 | 228,600 | 223,400 | 224,400 | 2,626 |
| 2024/12/16 | 227,700 | 230,500 | 226,900 | 227,600 | 2,850 |
| 2024/12/13 | 228,000 | 230,700 | 227,300 | 229,300 | 3,854 |
| 2024/12/12 | 230,700 | 232,300 | 229,000 | 231,700 | 2,807 |
| 2024/12/11 | 229,000 | 230,700 | 227,200 | 230,000 | 2,082 |
| 2024/12/10 | 226,200 | 231,000 | 225,700 | 228,600 | 2,551 |
| 2024/12/09 | 227,100 | 227,900 | 225,000 | 226,600 | 1,928 |
| 2024/12/06 | 223,400 | 228,900 | 223,400 | 228,200 | 2,287 |
| 2024/12/05 | 221,700 | 224,700 | 221,500 | 223,400 | 1,843 |
| 2024/12/04 | 221,600 | 222,800 | 220,900 | 220,900 | 1,182 |
| 2024/12/03 | 220,900 | 221,500 | 219,100 | 221,500 | 1,641 |
| 2024/12/02 | 220,900 | 221,500 | 219,000 | 220,700 | 1,862 |
| 2024/11/29 | 222,500 | 223,400 | 220,900 | 220,900 | 1,208 |
| 2024/11/28 | 224,300 | 224,500 | 222,600 | 223,700 | 1,031 |
| 2024/11/27 | 223,900 | 224,800 | 221,500 | 222,200 | 1,401 |
| 2024/11/26 | 223,800 | 225,700 | 223,100 | 224,500 | 887 |
| 2024/11/25 | 221,000 | 226,400 | 221,000 | 223,800 | 3,154 |
| 2024/11/22 | 220,000 | 222,400 | 219,700 | 220,500 | 2,215 |
| 2024/11/21 | 225,500 | 226,800 | 218,500 | 220,700 | 4,053 |
| 2024/11/20 | 226,700 | 228,300 | 226,200 | 228,100 | 1,922 |
| 2024/11/19 | 228,000 | 229,300 | 226,900 | 227,800 | 1,794 |
| 2024/11/18 | 223,100 | 228,300 | 222,600 | 227,300 | 1,859 |
| 2024/11/15 | 221,500 | 226,200 | 221,500 | 223,500 | 1,984 |
| 2024/11/14 | 223,800 | 224,800 | 221,500 | 221,700 | 1,659 |
| 2024/11/13 | 226,400 | 227,000 | 223,500 | 223,600 | 2,324 |
| 2024/11/12 | 226,900 | 229,300 | 226,900 | 227,400 | 2,257 |
| 2024/11/11 | 228,000 | 228,900 | 225,800 | 227,100 | 1,277 |
| 2024/11/08 | 229,100 | 229,800 | 226,400 | 227,600 | 1,287 |
| 2024/11/07 | 230,700 | 232,000 | 228,200 | 228,700 | 2,000 |
| 2024/11/06 | 226,900 | 232,500 | 226,800 | 232,500 | 2,572 |
| 2024/11/05 | 229,000 | 231,400 | 225,300 | 226,000 | 2,052 |
| 2024/11/01 | 230,400 | 232,600 | 230,000 | 230,900 | 2,034 |
| 2024/10/31 | 229,600 | 232,000 | 227,100 | 231,500 | 3,460 |
| 2024/10/30 | 228,400 | 232,200 | 226,800 | 229,900 | 2,845 |
| 2024/10/30 | 1 -> 2.00 分割 | ||||
| 2024/10/29 | 463,500 | 468,500 | 463,500 | 466,500 | 3,321 |
| 2024/10/28 | 458,500 | 467,000 | 456,500 | 465,000 | 864 |
| 2024/10/25 | 457,000 | 460,000 | 454,000 | 459,000 | 848 |
| 2024/10/24 | 459,000 | 459,000 | 455,500 | 457,000 | 1,237 |
| 2024/10/23 | 460,500 | 464,500 | 458,500 | 461,500 | 1,161 |
| 2024/10/22 | 467,000 | 468,000 | 459,500 | 462,000 | 1,684 |
| 2024/10/21 | 468,500 | 471,000 | 465,000 | 469,500 | 1,021 |
| 2024/10/18 | 474,000 | 474,000 | 467,000 | 468,500 | 1,250 |
| 2024/10/17 | 471,500 | 473,000 | 470,500 | 471,000 | 745 |
| 2024/10/16 | 478,000 | 478,000 | 470,000 | 470,000 | 1,516 |
| 2024/10/15 | 480,500 | 482,500 | 474,000 | 480,000 | 1,493 |
| 2024/10/11 | 478,500 | 482,000 | 475,500 | 481,000 | 1,225 |
| 2024/10/10 | 480,500 | 480,500 | 476,500 | 478,000 | 449 |
| 2024/10/09 | 478,000 | 482,500 | 477,500 | 478,500 | 585 |
| 2024/10/08 | 480,000 | 481,500 | 475,500 | 475,500 | 660 |
| 2024/10/07 | 484,500 | 485,500 | 478,000 | 478,000 | 696 |
| 2024/10/04 | 481,500 | 485,500 | 477,000 | 484,000 | 1,010 |
| 2024/10/03 | 477,000 | 486,500 | 477,000 | 484,000 | 999 |
| 2024/10/02 | 480,500 | 480,500 | 473,000 | 473,500 | 929 |
| 2024/10/01 | 490,500 | 490,500 | 480,000 | 480,000 | 918 |
| 2024/09/30 | 491,000 | 491,000 | 485,000 | 490,500 | 1,122 |
| 2024/09/27 | 496,000 | 496,500 | 492,500 | 494,000 | 760 |
| 2024/09/26 | 489,500 | 494,500 | 489,000 | 494,500 | 656 |
| 2024/09/25 | 484,000 | 489,000 | 482,500 | 487,500 | 673 |
| 2024/09/24 | 490,000 | 490,000 | 482,000 | 485,000 | 919 |
| 2024/09/20 | 486,500 | 495,500 | 486,500 | 488,500 | 3,700 |
| 2024/09/19 | 479,500 | 485,000 | 478,500 | 485,000 | 715 |
| 2024/09/18 | 477,500 | 480,500 | 475,000 | 480,000 | 575 |
| 2024/09/17 | 476,000 | 478,500 | 471,500 | 476,500 | 784 |
| 2024/09/13 | 484,500 | 484,500 | 476,000 | 476,000 | 1,071 |
| 2024/09/12 | 480,500 | 482,500 | 477,000 | 481,500 | 523 |
| 2024/09/11 | 484,000 | 484,000 | 473,500 | 474,500 | 893 |
| 2024/09/10 | 483,000 | 487,500 | 482,500 | 482,500 | 841 |
| 2024/09/09 | 482,000 | 483,500 | 477,500 | 478,000 | 976 |
| 2024/09/06 | 490,000 | 490,500 | 484,500 | 484,500 | 951 |
| 2024/09/05 | 474,000 | 489,500 | 474,000 | 484,000 | 1,854 |
| 2024/09/04 | 500,000 | 506,000 | 481,000 | 481,000 | 2,044 |
| 2024/09/03 | 507,000 | 507,000 | 503,000 | 505,000 | 689 |
| 2024/09/02 | 510,000 | 511,000 | 503,000 | 505,000 | 646 |
| 2024/08/30 | 505,000 | 507,000 | 501,000 | 507,000 | 1,025 |
| 2024/08/29 | 513,000 | 514,000 | 506,000 | 510,000 | 1,203 |
| 2024/08/28 | 512,000 | 517,000 | 509,000 | 517,000 | 1,320 |
| 2024/08/27 | 510,000 | 515,000 | 510,000 | 513,000 | 727 |
| 2024/08/26 | 507,000 | 514,000 | 507,000 | 513,000 | 866 |
| 2024/08/23 | 506,000 | 508,000 | 500,000 | 507,000 | 697 |
| 2024/08/22 | 505,000 | 505,000 | 501,000 | 503,000 | 440 |
| 2024/08/21 | 504,000 | 509,000 | 504,000 | 505,000 | 536 |