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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/20 | 510,000 | 511,000 | 505,000 | 509,000 | 665 |
| 2024/08/19 | 512,000 | 512,000 | 504,000 | 507,000 | 694 |
| 2024/08/16 | 511,000 | 516,000 | 509,000 | 511,000 | 717 |
| 2024/08/15 | 502,000 | 511,000 | 497,500 | 511,000 | 979 |
| 2024/08/14 | 497,500 | 503,000 | 497,000 | 503,000 | 804 |
| 2024/08/13 | 492,500 | 501,000 | 491,000 | 499,000 | 1,159 |
| 2024/08/09 | 505,000 | 505,000 | 491,000 | 491,000 | 1,627 |
| 2024/08/08 | 498,000 | 510,000 | 498,000 | 504,000 | 1,053 |
| 2024/08/07 | 499,000 | 508,000 | 495,000 | 495,500 | 1,649 |
| 2024/08/06 | 481,000 | 508,000 | 477,500 | 503,000 | 2,252 |
| 2024/08/05 | 490,000 | 496,000 | 472,500 | 474,000 | 1,999 |
| 2024/08/02 | 509,000 | 509,000 | 497,000 | 497,000 | 1,368 |
| 2024/08/01 | 518,000 | 518,000 | 507,000 | 512,000 | 824 |
| 2024/07/31 | 514,000 | 520,000 | 514,000 | 519,000 | 415 |
| 2024/07/30 | 519,000 | 521,000 | 514,000 | 514,000 | 558 |
| 2024/07/29 | 515,000 | 520,000 | 512,000 | 519,000 | 617 |
| 2024/07/26 | 515,000 | 518,000 | 513,000 | 516,000 | 500 |
| 2024/07/25 | 520,000 | 520,000 | 512,000 | 512,000 | 635 |
| 2024/07/24 | 526,000 | 529,000 | 520,000 | 521,000 | 575 |
| 2024/07/23 | 527,000 | 528,000 | 522,000 | 524,000 | 501 |
| 2024/07/22 | 526,000 | 528,000 | 522,000 | 525,000 | 546 |
| 2024/07/19 | 537,000 | 537,000 | 520,000 | 526,000 | 862 |
| 2024/07/18 | 533,000 | 539,000 | 530,000 | 533,000 | 725 |
| 2024/07/17 | 531,000 | 532,000 | 527,000 | 532,000 | 565 |
| 2024/07/16 | 529,000 | 532,000 | 527,000 | 531,000 | 708 |
| 2024/07/12 | 520,000 | 530,000 | 520,000 | 528,000 | 913 |
| 2024/07/11 | 516,000 | 521,000 | 514,000 | 519,000 | 551 |
| 2024/07/10 | 518,000 | 520,000 | 510,000 | 513,000 | 686 |
| 2024/07/09 | 521,000 | 522,000 | 515,000 | 519,000 | 621 |
| 2024/07/08 | 514,000 | 523,000 | 514,000 | 522,000 | 589 |
| 2024/07/05 | 525,000 | 525,000 | 518,000 | 518,000 | 696 |
| 2024/07/04 | 519,000 | 525,000 | 516,000 | 525,000 | 523 |
| 2024/07/03 | 517,000 | 519,000 | 512,000 | 517,000 | 743 |
| 2024/07/02 | 513,000 | 517,000 | 507,000 | 517,000 | 1,204 |
| 2024/07/01 | 521,000 | 521,000 | 514,000 | 515,000 | 976 |
| 2024/06/28 | 530,000 | 530,000 | 521,000 | 521,000 | 583 |
| 2024/06/27 | 536,000 | 537,000 | 528,000 | 531,000 | 903 |
| 2024/06/26 | 538,000 | 538,000 | 531,000 | 536,000 | 711 |
| 2024/06/25 | 535,000 | 537,000 | 533,000 | 535,000 | 759 |
| 2024/06/24 | 532,000 | 534,000 | 529,000 | 534,000 | 769 |
| 2024/06/21 | 525,000 | 535,000 | 525,000 | 528,000 | 1,154 |
| 2024/06/20 | 530,000 | 541,000 | 523,000 | 526,000 | 1,458 |
| 2024/06/19 | 510,000 | 532,000 | 506,000 | 532,000 | 2,697 |
| 2024/06/18 | 512,000 | 514,000 | 502,000 | 510,000 | 1,737 |
| 2024/06/17 | 516,000 | 516,000 | 506,000 | 509,000 | 1,184 |
| 2024/06/14 | 515,000 | 519,000 | 513,000 | 514,000 | 901 |
| 2024/06/13 | 514,000 | 518,000 | 513,000 | 513,000 | 1,727 |
| 2024/06/12 | 523,000 | 524,000 | 517,000 | 517,000 | 1,027 |
| 2024/06/11 | 525,000 | 529,000 | 520,000 | 520,000 | 1,375 |
| 2024/06/10 | 519,000 | 525,000 | 513,000 | 525,000 | 1,737 |
| 2024/06/07 | 527,000 | 527,000 | 514,000 | 517,000 | 2,708 |
| 2024/06/06 | 527,000 | 529,000 | 516,000 | 524,000 | 15,935 |
| 2024/06/05 | 524,000 | 537,000 | 521,000 | 535,000 | 11,089 |
| 2024/06/04 | 511,000 | 526,000 | 509,000 | 521,000 | 3,579 |
| 2024/06/03 | 520,000 | 520,000 | 511,000 | 514,000 | 1,972 |
| 2024/05/31 | 517,000 | 526,000 | 517,000 | 519,000 | 8,299 |
| 2024/05/30 | 523,000 | 525,000 | 512,000 | 514,000 | 4,262 |
| 2024/05/29 | 532,000 | 532,000 | 522,000 | 529,000 | 1,583 |
| 2024/05/28 | 527,000 | 542,000 | 526,000 | 535,000 | 2,914 |
| 2024/05/27 | 535,000 | 540,000 | 511,000 | 528,000 | 5,330 |
| 2024/05/24 | 566,000 | 566,000 | 560,000 | 564,000 | 690 |
| 2024/05/23 | 566,000 | 569,000 | 563,000 | 566,000 | 591 |
| 2024/05/22 | 570,000 | 570,000 | 562,000 | 563,000 | 509 |
| 2024/05/21 | 570,000 | 572,000 | 568,000 | 568,000 | 527 |
| 2024/05/20 | 571,000 | 571,000 | 565,000 | 567,000 | 739 |
| 2024/05/17 | 557,000 | 568,000 | 557,000 | 568,000 | 749 |
| 2024/05/16 | 563,000 | 565,000 | 557,000 | 561,000 | 434 |
| 2024/05/15 | 573,000 | 573,000 | 562,000 | 562,000 | 717 |
| 2024/05/14 | 569,000 | 574,000 | 568,000 | 573,000 | 585 |
| 2024/05/13 | 560,000 | 568,000 | 560,000 | 568,000 | 397 |
| 2024/05/10 | 567,000 | 567,000 | 555,000 | 561,000 | 854 |
| 2024/05/09 | 567,000 | 568,000 | 564,000 | 565,000 | 759 |
| 2024/05/08 | 560,000 | 566,000 | 558,000 | 565,000 | 1,194 |
| 2024/05/07 | 554,000 | 559,000 | 552,000 | 559,000 | 964 |
| 2024/05/02 | 555,000 | 560,000 | 550,000 | 551,000 | 599 |
| 2024/05/01 | 551,000 | 556,000 | 549,000 | 554,000 | 676 |
| 2024/04/30 | 559,000 | 559,000 | 545,000 | 553,000 | 1,112 |
| 2024/04/26 | 551,000 | 559,000 | 549,000 | 559,000 | 1,125 |
| 2024/04/25 | 554,000 | 561,000 | 548,000 | 558,000 | 4,437 |
| 2024/04/24 | 560,000 | 560,000 | 552,000 | 552,000 | 641 |
| 2024/04/23 | 558,000 | 563,000 | 555,000 | 555,000 | 652 |
| 2024/04/22 | 551,000 | 559,000 | 551,000 | 555,000 | 923 |
| 2024/04/19 | 555,000 | 557,000 | 548,000 | 552,000 | 793 |
| 2024/04/18 | 555,000 | 558,000 | 554,000 | 554,000 | 514 |
| 2024/04/17 | 558,000 | 561,000 | 552,000 | 559,000 | 574 |
| 2024/04/16 | 558,000 | 562,000 | 555,000 | 557,000 | 541 |
| 2024/04/15 | 554,000 | 558,000 | 554,000 | 555,000 | 463 |
| 2024/04/12 | 565,000 | 565,000 | 552,000 | 556,000 | 925 |
| 2024/04/11 | 560,000 | 567,000 | 558,000 | 567,000 | 676 |
| 2024/04/10 | 573,000 | 577,000 | 564,000 | 564,000 | 570 |
| 2024/04/09 | 569,000 | 575,000 | 569,000 | 570,000 | 484 |
| 2024/04/08 | 559,000 | 570,000 | 556,000 | 567,000 | 838 |
| 2024/04/05 | 561,000 | 565,000 | 556,000 | 559,000 | 675 |
| 2024/04/04 | 560,000 | 566,000 | 559,000 | 565,000 | 476 |
| 2024/04/03 | 571,000 | 571,000 | 559,000 | 560,000 | 868 |
| 2024/04/02 | 573,000 | 575,000 | 571,000 | 574,000 | 613 |
| 2024/04/01 | 578,000 | 580,000 | 572,000 | 572,000 | 416 |
| 2024/03/29 | 579,000 | 579,000 | 574,000 | 577,000 | 415 |
| 2024/03/28 | 581,000 | 581,000 | 573,000 | 578,000 | 597 |
| 2024/03/27 | 577,000 | 580,000 | 574,000 | 577,000 | 977 |
| 2024/03/26 | 570,000 | 575,000 | 569,000 | 571,000 | 624 |
| 2024/03/25 | 575,000 | 575,000 | 568,000 | 571,000 | 768 |
| 2024/03/22 | 573,000 | 577,000 | 570,000 | 574,000 | 862 |
| 2024/03/21 | 575,000 | 575,000 | 566,000 | 570,000 | 1,004 |
| 2024/03/19 | 561,000 | 573,000 | 561,000 | 568,000 | 1,090 |
| 2024/03/18 | 569,000 | 571,000 | 554,000 | 560,000 | 1,421 |
| 2024/03/15 | 567,000 | 578,000 | 566,000 | 569,000 | 2,010 |
| 2024/03/14 | 561,000 | 566,000 | 561,000 | 565,000 | 863 |
| 2024/03/13 | 565,000 | 565,000 | 552,000 | 557,000 | 1,146 |
| 2024/03/12 | 568,000 | 569,000 | 557,000 | 564,000 | 821 |
| 2024/03/11 | 561,000 | 568,000 | 560,000 | 564,000 | 869 |
| 2024/03/08 | 560,000 | 569,000 | 560,000 | 562,000 | 1,111 |
| 2024/03/07 | 572,000 | 572,000 | 562,000 | 562,000 | 872 |
| 2024/03/06 | 564,000 | 572,000 | 564,000 | 568,000 | 1,173 |
| 2024/03/05 | 562,000 | 565,000 | 556,000 | 561,000 | 1,223 |
| 2024/03/04 | 554,000 | 562,000 | 553,000 | 561,000 | 1,418 |
| 2024/03/01 | 553,000 | 555,000 | 547,000 | 551,000 | 954 |
| 2024/02/29 | 556,000 | 556,000 | 549,000 | 550,000 | 1,420 |
| 2024/02/28 | 553,000 | 556,000 | 551,000 | 554,000 | 1,360 |
| 2024/02/27 | 550,000 | 556,000 | 547,000 | 549,000 | 1,822 |
| 2024/02/26 | 536,000 | 548,000 | 535,000 | 543,000 | 1,132 |
| 2024/02/22 | 540,000 | 543,000 | 535,000 | 536,000 | 944 |
| 2024/02/21 | 549,000 | 550,000 | 534,000 | 542,000 | 1,207 |
| 2024/02/20 | 542,000 | 549,000 | 542,000 | 544,000 | 967 |
| 2024/02/19 | 535,000 | 541,000 | 534,000 | 538,000 | 1,014 |
| 2024/02/16 | 543,000 | 544,000 | 529,000 | 534,000 | 1,576 |
| 2024/02/15 | 530,000 | 540,000 | 529,000 | 535,000 | 1,204 |
| 2024/02/14 | 533,000 | 537,000 | 527,000 | 527,000 | 1,396 |
| 2024/02/13 | 525,000 | 533,000 | 525,000 | 531,000 | 1,107 |
| 2024/02/09 | 516,000 | 524,000 | 515,000 | 522,000 | 1,038 |
| 2024/02/08 | 520,000 | 522,000 | 514,000 | 516,000 | 940 |
| 2024/02/07 | 523,000 | 527,000 | 518,000 | 518,000 | 1,241 |
| 2024/02/06 | 515,000 | 522,000 | 515,000 | 520,000 | 691 |
| 2024/02/05 | 516,000 | 522,000 | 514,000 | 514,000 | 822 |
| 2024/02/02 | 511,000 | 516,000 | 510,000 | 513,000 | 865 |
| 2024/02/01 | 513,000 | 513,000 | 504,000 | 506,000 | 1,627 |
| 2024/01/31 | 525,000 | 525,000 | 513,000 | 515,000 | 1,237 |
| 2024/01/30 | 527,000 | 530,000 | 523,000 | 523,000 | 1,014 |
| 2024/01/29 | 524,000 | 530,000 | 520,000 | 526,000 | 912 |
| 2024/01/26 | 524,000 | 528,000 | 524,000 | 527,000 | 704 |
| 2024/01/25 | 530,000 | 530,000 | 519,000 | 526,000 | 2,186 |
| 2024/01/24 | 538,000 | 540,000 | 532,000 | 532,000 | 1,634 |
| 2024/01/23 | 548,000 | 548,000 | 537,000 | 539,000 | 1,124 |
| 2024/01/22 | 537,000 | 547,000 | 536,000 | 545,000 | 983 |
| 2024/01/19 | 534,000 | 537,000 | 533,000 | 536,000 | 849 |
| 2024/01/18 | 538,000 | 540,000 | 533,000 | 534,000 | 1,309 |
| 2024/01/17 | 552,000 | 554,000 | 538,000 | 538,000 | 2,188 |
| 2024/01/16 | 557,000 | 558,000 | 551,000 | 555,000 | 1,005 |
| 2024/01/15 | 557,000 | 562,000 | 556,000 | 557,000 | 1,077 |
| 2024/01/12 | 562,000 | 563,000 | 555,000 | 562,000 | 1,143 |
| 2024/01/11 | 577,000 | 577,000 | 563,000 | 563,000 | 1,143 |
| 2024/01/10 | 576,000 | 578,000 | 572,000 | 572,000 | 554 |
| 2024/01/09 | 577,000 | 579,000 | 573,000 | 579,000 | 626 |
| 2024/01/05 | 564,000 | 575,000 | 564,000 | 575,000 | 810 |
| 2024/01/04 | 566,000 | 569,000 | 560,000 | 564,000 | 363 |