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 |
|---|---|---|---|---|---|
| 2026/02/13 | 263,400 | 267,900 | 260,000 | 267,900 | 5,971 |
| 2026/02/12 | 262,000 | 266,000 | 261,000 | 264,200 | 2,807 |
| 2026/02/10 | 260,300 | 261,700 | 259,400 | 261,500 | 1,971 |
| 2026/02/09 | 260,000 | 261,900 | 258,600 | 259,000 | 2,362 |
| 2026/02/06 | 259,400 | 260,700 | 257,500 | 258,500 | 1,848 |
| 2026/02/05 | 259,000 | 261,200 | 257,900 | 259,400 | 1,858 |
| 2026/02/04 | 258,300 | 258,900 | 256,900 | 258,300 | 1,204 |
| 2026/02/03 | 257,100 | 258,000 | 255,600 | 258,000 | 1,529 |
| 2026/02/02 | 257,600 | 258,400 | 256,000 | 256,300 | 1,401 |
| 2026/01/30 | 258,600 | 260,600 | 256,700 | 256,700 | 3,903 |
| 2026/01/29 | 255,600 | 258,800 | 253,000 | 258,800 | 2,900 |
| 2026/01/28 | 256,600 | 257,600 | 255,400 | 257,200 | 2,566 |
| 2026/01/27 | 256,000 | 256,000 | 253,000 | 254,900 | 1,577 |
| 2026/01/26 | 258,800 | 259,000 | 255,300 | 255,300 | 1,735 |
| 2026/01/23 | 257,500 | 259,800 | 256,900 | 259,800 | 1,356 |
| 2026/01/22 | 256,000 | 259,800 | 256,000 | 256,700 | 1,772 |
| 2026/01/21 | 259,000 | 259,200 | 254,000 | 254,700 | 2,254 |
| 2026/01/20 | 263,100 | 263,100 | 259,200 | 259,200 | 1,567 |
| 2026/01/19 | 265,900 | 266,600 | 261,200 | 262,200 | 1,623 |
| 2026/01/16 | 265,500 | 269,200 | 264,000 | 264,700 | 3,036 |
| 2026/01/15 | 261,000 | 263,000 | 260,100 | 263,000 | 1,704 |
| 2026/01/14 | 260,100 | 261,700 | 259,500 | 261,000 | 1,592 |
| 2026/01/13 | 260,000 | 260,200 | 257,400 | 260,100 | 2,061 |
| 2026/01/09 | 263,100 | 263,100 | 259,800 | 259,900 | 1,758 |
| 2026/01/08 | 261,400 | 261,900 | 259,000 | 260,300 | 2,342 |
| 2026/01/07 | 258,200 | 261,200 | 257,200 | 260,900 | 1,746 |
| 2026/01/06 | 258,200 | 260,400 | 258,000 | 259,300 | 1,221 |
| 2026/01/05 | 261,600 | 262,400 | 255,300 | 257,900 | 3,444 |
| 2025/12/30 | 264,600 | 265,000 | 261,200 | 261,200 | 1,544 |
| 2025/12/29 | 263,200 | 264,600 | 261,800 | 263,800 | 1,701 |
| 2025/12/26 | 263,200 | 263,800 | 262,000 | 263,200 | 2,031 |
| 2025/12/25 | 258,300 | 263,200 | 257,800 | 263,200 | 2,475 |
| 2025/12/24 | 255,100 | 259,000 | 254,800 | 257,100 | 2,119 |
| 2025/12/23 | 252,200 | 255,800 | 251,500 | 255,800 | 2,161 |
| 2025/12/22 | 254,400 | 256,000 | 252,100 | 252,100 | 1,464 |
| 2025/12/19 | 254,900 | 255,700 | 253,800 | 254,400 | 2,333 |
| 2025/12/18 | 248,000 | 254,200 | 247,300 | 253,400 | 2,983 |
| 2025/12/17 | 248,800 | 248,800 | 245,200 | 246,900 | 2,303 |
| 2025/12/16 | 250,200 | 251,500 | 248,100 | 248,800 | 2,002 |
| 2025/12/15 | 248,700 | 250,300 | 248,600 | 250,200 | 1,450 |
| 2025/12/12 | 246,500 | 249,800 | 246,500 | 249,400 | 3,240 |
| 2025/12/11 | 249,200 | 249,900 | 245,300 | 246,500 | 1,333 |
| 2025/12/10 | 248,900 | 249,400 | 247,100 | 248,700 | 1,656 |
| 2025/12/09 | 246,500 | 249,000 | 245,800 | 249,000 | 2,039 |
| 2025/12/08 | 248,500 | 248,500 | 245,400 | 247,600 | 1,592 |
| 2025/12/05 | 250,000 | 250,000 | 247,600 | 248,100 | 1,333 |
| 2025/12/04 | 248,600 | 249,900 | 247,500 | 248,900 | 1,763 |
| 2025/12/03 | 251,000 | 251,400 | 248,200 | 250,000 | 1,550 |
| 2025/12/02 | 252,000 | 253,200 | 250,500 | 250,900 | 1,087 |
| 2025/12/01 | 253,900 | 255,800 | 252,200 | 252,200 | 1,507 |
| 2025/11/28 | 255,500 | 255,900 | 253,300 | 253,300 | 1,527 |
| 2025/11/27 | 256,900 | 257,400 | 255,200 | 256,000 | 1,099 |
| 2025/11/26 | 254,300 | 258,300 | 254,000 | 256,900 | 2,590 |
| 2025/11/25 | 253,000 | 255,200 | 252,900 | 254,300 | 1,831 |
| 2025/11/21 | 248,000 | 252,600 | 247,900 | 252,600 | 1,566 |
| 2025/11/20 | 252,700 | 252,700 | 248,400 | 248,800 | 1,922 |
| 2025/11/19 | 251,500 | 252,900 | 250,000 | 250,000 | 1,620 |
| 2025/11/18 | 257,200 | 257,200 | 251,500 | 251,900 | 2,767 |
| 2025/11/17 | 262,000 | 262,000 | 256,200 | 257,200 | 2,068 |
| 2025/11/14 | 264,000 | 265,100 | 262,300 | 262,300 | 869 |
| 2025/11/13 | 265,400 | 266,000 | 263,600 | 264,300 | 1,128 |
| 2025/11/12 | 266,000 | 267,500 | 265,300 | 265,900 | 1,745 |
| 2025/11/11 | 263,200 | 266,000 | 262,100 | 266,000 | 1,778 |
| 2025/11/10 | 261,700 | 263,200 | 260,800 | 261,900 | 1,698 |
| 2025/11/07 | 260,700 | 262,400 | 259,200 | 259,400 | 1,112 |
| 2025/11/06 | 261,500 | 262,400 | 260,500 | 261,000 | 1,110 |
| 2025/11/05 | 258,000 | 261,200 | 256,400 | 261,200 | 1,907 |
| 2025/11/04 | 256,900 | 260,000 | 255,400 | 258,300 | 2,022 |
| 2025/10/31 | 260,000 | 260,500 | 257,000 | 257,400 | 1,778 |
| 2025/10/30 | 256,300 | 261,200 | 255,000 | 259,300 | 2,690 |
| 2025/10/29 | 266,000 | 267,500 | 263,100 | 263,100 | 6,778 |
| 2025/10/28 | 268,800 | 268,800 | 264,400 | 267,600 | 2,851 |
| 2025/10/27 | 267,500 | 269,300 | 266,900 | 268,900 | 1,668 |
| 2025/10/24 | 266,400 | 267,300 | 264,000 | 264,000 | 1,661 |
| 2025/10/23 | 263,000 | 266,000 | 262,000 | 265,900 | 1,273 |
| 2025/10/22 | 263,600 | 265,300 | 262,800 | 263,000 | 1,454 |
| 2025/10/21 | 263,000 | 263,400 | 262,000 | 263,300 | 1,047 |
| 2025/10/20 | 263,000 | 263,000 | 260,600 | 262,100 | 1,053 |
| 2025/10/17 | 261,900 | 262,900 | 260,000 | 262,000 | 1,263 |
| 2025/10/16 | 261,300 | 262,400 | 261,100 | 261,900 | 879 |
| 2025/10/15 | 262,400 | 263,000 | 261,000 | 261,100 | 1,082 |
| 2025/10/14 | 259,200 | 262,800 | 258,800 | 262,300 | 1,348 |
| 2025/10/10 | 263,100 | 263,500 | 260,800 | 262,400 | 1,567 |
| 2025/10/09 | 265,300 | 266,100 | 263,200 | 263,600 | 1,692 |
| 2025/10/08 | 266,200 | 267,300 | 265,300 | 265,300 | 832 |
| 2025/10/07 | 269,800 | 270,300 | 266,200 | 266,200 | 1,107 |
| 2025/10/06 | 266,600 | 270,300 | 266,100 | 270,300 | 1,171 |
| 2025/10/03 | 265,500 | 267,800 | 264,400 | 265,600 | 1,058 |
| 2025/10/02 | 268,800 | 269,600 | 265,700 | 266,000 | 1,322 |
| 2025/10/01 | 271,000 | 271,000 | 266,000 | 268,000 | 1,754 |
| 2025/09/30 | 269,000 | 272,000 | 267,000 | 269,300 | 2,483 |
| 2025/09/29 | 273,100 | 273,200 | 268,400 | 268,400 | 1,541 |
| 2025/09/26 | 270,100 | 272,500 | 270,100 | 272,500 | 1,122 |
| 2025/09/25 | 270,900 | 273,000 | 269,000 | 270,000 | 1,490 |
| 2025/09/24 | 272,000 | 272,100 | 270,000 | 270,900 | 936 |
| 2025/09/22 | 269,000 | 272,600 | 269,000 | 270,800 | 1,655 |
| 2025/09/19 | 271,600 | 273,900 | 268,600 | 268,900 | 3,911 |
| 2025/09/18 | 274,200 | 275,000 | 271,600 | 271,800 | 755 |
| 2025/09/17 | 276,300 | 277,800 | 271,800 | 273,500 | 1,880 |
| 2025/09/16 | 274,800 | 277,500 | 274,000 | 276,300 | 1,574 |
| 2025/09/12 | 274,900 | 275,900 | 271,900 | 275,900 | 2,640 |
| 2025/09/11 | 270,000 | 272,800 | 270,000 | 271,800 | 1,458 |
| 2025/09/10 | 269,700 | 270,800 | 269,200 | 270,300 | 1,179 |
| 2025/09/09 | 269,700 | 272,200 | 269,700 | 270,300 | 1,666 |
| 2025/09/08 | 272,700 | 273,900 | 271,000 | 271,000 | 1,495 |
| 2025/09/05 | 272,700 | 273,100 | 269,500 | 271,300 | 1,623 |
| 2025/09/04 | 271,000 | 272,700 | 268,300 | 272,200 | 1,706 |
| 2025/09/03 | 274,000 | 274,300 | 269,400 | 271,600 | 2,912 |
| 2025/09/02 | 275,200 | 276,700 | 273,600 | 274,000 | 1,934 |
| 2025/09/01 | 278,900 | 278,900 | 275,700 | 277,200 | 2,072 |
| 2025/08/29 | 278,000 | 280,300 | 277,000 | 278,900 | 4,422 |
| 2025/08/28 | 276,900 | 278,300 | 275,300 | 277,900 | 1,854 |
| 2025/08/27 | 272,300 | 276,900 | 271,800 | 276,900 | 2,533 |
| 2025/08/26 | 271,500 | 272,800 | 270,200 | 270,500 | 1,236 |
| 2025/08/25 | 269,900 | 271,200 | 269,000 | 271,200 | 1,241 |
| 2025/08/22 | 268,500 | 269,400 | 267,000 | 268,600 | 935 |
| 2025/08/21 | 267,400 | 269,800 | 267,100 | 267,600 | 1,201 |
| 2025/08/20 | 265,800 | 267,600 | 265,000 | 267,400 | 2,314 |
| 2025/08/19 | 265,800 | 266,500 | 264,600 | 266,200 | 1,045 |
| 2025/08/18 | 266,500 | 267,000 | 265,100 | 265,300 | 1,098 |
| 2025/08/15 | 265,800 | 266,500 | 264,300 | 266,500 | 1,213 |
| 2025/08/14 | 264,400 | 265,700 | 263,200 | 265,300 | 1,464 |
| 2025/08/13 | 266,000 | 267,200 | 263,600 | 264,500 | 1,963 |
| 2025/08/12 | 268,500 | 268,500 | 265,500 | 266,000 | 2,026 |
| 2025/08/08 | 268,200 | 268,500 | 266,000 | 267,100 | 2,047 |
| 2025/08/07 | 268,300 | 270,300 | 267,100 | 268,200 | 2,110 |
| 2025/08/06 | 264,500 | 268,300 | 264,500 | 268,300 | 1,774 |
| 2025/08/05 | 262,100 | 266,500 | 261,900 | 265,200 | 2,487 |
| 2025/08/04 | 264,500 | 264,500 | 261,000 | 263,100 | 2,528 |
| 2025/08/01 | 263,600 | 264,600 | 261,200 | 264,600 | 2,619 |
| 2025/07/31 | 258,600 | 263,600 | 257,100 | 262,400 | 3,295 |
| 2025/07/30 | 260,000 | 261,200 | 257,000 | 259,000 | 8,893 |
| 2025/07/29 | 258,000 | 259,200 | 257,200 | 258,800 | 1,564 |
| 2025/07/28 | 257,100 | 261,100 | 257,100 | 257,900 | 2,769 |
| 2025/07/25 | 255,000 | 258,100 | 253,300 | 257,100 | 2,418 |
| 2025/07/24 | 255,600 | 255,600 | 253,400 | 254,900 | 2,086 |
| 2025/07/23 | 255,500 | 255,900 | 253,500 | 254,200 | 2,105 |
| 2025/07/22 | 255,400 | 255,900 | 253,300 | 255,900 | 2,314 |
| 2025/07/18 | 253,300 | 254,700 | 252,600 | 253,100 | 2,872 |
| 2025/07/17 | 255,500 | 255,500 | 253,100 | 253,100 | 2,273 |
| 2025/07/16 | 251,700 | 255,300 | 250,700 | 254,000 | 2,516 |
| 2025/07/15 | 251,700 | 252,500 | 248,800 | 251,100 | 2,476 |
| 2025/07/14 | 250,800 | 251,300 | 247,100 | 250,300 | 2,586 |
| 2025/07/11 | 247,200 | 250,700 | 246,800 | 250,700 | 3,382 |
| 2025/07/10 | 246,600 | 247,700 | 244,900 | 246,700 | 2,786 |
| 2025/07/09 | 244,000 | 249,900 | 243,700 | 245,100 | 4,084 |
| 2025/07/08 | 243,500 | 243,900 | 240,300 | 240,600 | 1,660 |
| 2025/07/07 | 241,700 | 245,300 | 241,400 | 243,900 | 1,494 |
| 2025/07/04 | 241,500 | 243,700 | 240,500 | 241,700 | 1,226 |
| 2025/07/03 | 241,000 | 243,000 | 240,900 | 241,000 | 1,159 |
| 2025/07/02 | 240,000 | 242,600 | 238,000 | 241,000 | 1,747 |
| 2025/07/01 | 240,000 | 241,300 | 237,300 | 240,000 | 2,308 |
| 2025/06/30 | 241,500 | 242,700 | 240,500 | 241,000 | 1,676 |
| 2025/06/27 | 242,400 | 244,000 | 240,900 | 242,400 | 1,434 |
| 2025/06/26 | 243,900 | 244,700 | 241,200 | 243,000 | 2,123 |
| 2025/06/25 | 244,600 | 246,100 | 243,900 | 244,200 | 1,370 |
| 2025/06/24 | 242,500 | 245,800 | 241,200 | 243,600 | 2,199 |
| 2025/06/23 | 247,100 | 247,800 | 242,400 | 242,400 | 1,971 |
| 2025/06/20 | 250,500 | 250,900 | 246,400 | 249,000 | 3,736 |
| 2025/06/19 | 253,300 | 253,500 | 250,700 | 250,700 | 1,634 |
| 2025/06/18 | 254,200 | 254,500 | 250,900 | 252,600 | 3,793 |
| 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 |