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 |
|---|---|---|---|---|---|
| 2024/04/19 | 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 |
| 2023/12/29 | 568,000 | 570,000 | 564,000 | 566,000 | 396 |
| 2023/12/28 | 557,000 | 568,000 | 557,000 | 567,000 | 651 |
| 2023/12/27 | 548,000 | 555,000 | 545,000 | 555,000 | 1,088 |
| 2023/12/26 | 559,000 | 560,000 | 545,000 | 548,000 | 1,088 |
| 2023/12/25 | 571,000 | 571,000 | 558,000 | 560,000 | 1,034 |
| 2023/12/22 | 576,000 | 579,000 | 569,000 | 572,000 | 1,087 |
| 2023/12/21 | 572,000 | 578,000 | 568,000 | 571,000 | 1,525 |
| 2023/12/20 | 573,000 | 577,000 | 568,000 | 571,000 | 1,777 |
| 2023/12/19 | 603,000 | 603,000 | 566,000 | 573,000 | 2,197 |
| 2023/12/18 | 601,000 | 603,000 | 598,000 | 600,000 | 615 |
| 2023/12/15 | 600,000 | 605,000 | 597,000 | 604,000 | 773 |
| 2023/12/14 | 600,000 | 603,000 | 600,000 | 600,000 | 401 |
| 2023/12/13 | 598,000 | 600,000 | 594,000 | 599,000 | 652 |
| 2023/12/12 | 600,000 | 602,000 | 596,000 | 599,000 | 534 |
| 2023/12/11 | 601,000 | 604,000 | 599,000 | 603,000 | 291 |
| 2023/12/08 | 601,000 | 606,000 | 598,000 | 600,000 | 772 |
| 2023/12/07 | 605,000 | 605,000 | 600,000 | 603,000 | 569 |
| 2023/12/06 | 610,000 | 612,000 | 602,000 | 605,000 | 442 |
| 2023/12/05 | 609,000 | 612,000 | 607,000 | 609,000 | 447 |
| 2023/12/04 | 599,000 | 609,000 | 598,000 | 609,000 | 633 |
| 2023/12/01 | 603,000 | 607,000 | 597,000 | 597,000 | 873 |
| 2023/11/30 | 607,000 | 610,000 | 601,000 | 605,000 | 1,030 |
| 2023/11/29 | 608,000 | 611,000 | 606,000 | 607,000 | 348 |
| 2023/11/28 | 611,000 | 613,000 | 608,000 | 608,000 | 446 |
| 2023/11/27 | 613,000 | 615,000 | 610,000 | 612,000 | 281 |
| 2023/11/24 | 618,000 | 620,000 | 614,000 | 614,000 | 338 |
| 2023/11/22 | 614,000 | 621,000 | 612,000 | 620,000 | 485 |
| 2023/11/21 | 621,000 | 622,000 | 614,000 | 616,000 | 586 |
| 2023/11/20 | 620,000 | 628,000 | 619,000 | 620,000 | 937 |
| 2023/11/17 | 618,000 | 619,000 | 615,000 | 617,000 | 444 |
| 2023/11/16 | 616,000 | 620,000 | 614,000 | 620,000 | 415 |
| 2023/11/15 | 608,000 | 616,000 | 608,000 | 613,000 | 696 |
| 2023/11/14 | 602,000 | 608,000 | 599,000 | 607,000 | 609 |
| 2023/11/13 | 595,000 | 604,000 | 595,000 | 602,000 | 743 |
| 2023/11/10 | 591,000 | 595,000 | 591,000 | 595,000 | 664 |
| 2023/11/09 | 596,000 | 596,000 | 587,000 | 591,000 | 978 |
| 2023/11/08 | 599,000 | 599,000 | 594,000 | 596,000 | 702 |
| 2023/11/07 | 602,000 | 602,000 | 592,000 | 599,000 | 1,152 |
| 2023/11/06 | 597,000 | 606,000 | 596,000 | 606,000 | 1,174 |
| 2023/11/02 | 599,000 | 604,000 | 592,000 | 592,000 | 1,009 |
| 2023/11/01 | 595,000 | 599,000 | 594,000 | 596,000 | 918 |
| 2023/10/31 | 594,000 | 596,000 | 589,000 | 594,000 | 927 |
| 2023/10/30 | 605,000 | 607,000 | 592,000 | 595,000 | 1,392 |
| 2023/10/27 | 615,000 | 615,000 | 607,000 | 611,000 | 3,634 |
| 2023/10/26 | 609,000 | 614,000 | 601,000 | 606,000 | 810 |
| 2023/10/25 | 606,000 | 612,000 | 605,000 | 611,000 | 761 |
| 2023/10/24 | 611,000 | 611,000 | 601,000 | 605,000 | 969 |
| 2023/10/23 | 610,000 | 614,000 | 603,000 | 606,000 | 1,204 |
| 2023/10/20 | 626,000 | 626,000 | 608,000 | 608,000 | 1,190 |
| 2023/10/19 | 624,000 | 632,000 | 622,000 | 627,000 | 1,101 |
| 2023/10/18 | 629,000 | 630,000 | 622,000 | 623,000 | 532 |
| 2023/10/17 | 620,000 | 629,000 | 617,000 | 626,000 | 923 |
| 2023/10/16 | 622,000 | 623,000 | 612,000 | 613,000 | 1,373 |
| 2023/10/13 | 630,000 | 630,000 | 621,000 | 622,000 | 904 |
| 2023/10/12 | 629,000 | 633,000 | 626,000 | 630,000 | 881 |
| 2023/10/11 | 628,000 | 635,000 | 628,000 | 629,000 | 1,017 |
| 2023/10/10 | 632,000 | 635,000 | 627,000 | 634,000 | 870 |
| 2023/10/06 | 627,000 | 629,000 | 621,000 | 623,000 | 936 |
| 2023/10/05 | 629,000 | 634,000 | 627,000 | 627,000 | 819 |
| 2023/10/04 | 643,000 | 643,000 | 621,000 | 622,000 | 2,147 |
| 2023/10/03 | 654,000 | 654,000 | 644,000 | 648,000 | 800 |
| 2023/10/02 | 658,000 | 662,000 | 650,000 | 650,000 | 787 |
| 2023/09/29 | 650,000 | 655,000 | 648,000 | 655,000 | 745 |
| 2023/09/28 | 649,000 | 652,000 | 645,000 | 646,000 | 1,221 |
| 2023/09/27 | 645,000 | 651,000 | 644,000 | 649,000 | 906 |
| 2023/09/26 | 642,000 | 646,000 | 639,000 | 645,000 | 620 |
| 2023/09/25 | 645,000 | 649,000 | 639,000 | 639,000 | 872 |
| 2023/09/22 | 640,000 | 645,000 | 639,000 | 642,000 | 917 |
| 2023/09/21 | 648,000 | 648,000 | 638,000 | 643,000 | 679 |
| 2023/09/20 | 653,000 | 653,000 | 645,000 | 646,000 | 1,029 |
| 2023/09/19 | 640,000 | 648,000 | 636,000 | 645,000 | 878 |
| 2023/09/15 | 642,000 | 642,000 | 632,000 | 637,000 | 1,023 |
| 2023/09/14 | 638,000 | 642,000 | 636,000 | 640,000 | 871 |
| 2023/09/13 | 646,000 | 650,000 | 638,000 | 642,000 | 846 |
| 2023/09/12 | 649,000 | 649,000 | 642,000 | 646,000 | 706 |
| 2023/09/11 | 651,000 | 651,000 | 645,000 | 648,000 | 594 |
| 2023/09/08 | 651,000 | 651,000 | 642,000 | 649,000 | 1,450 |
| 2023/09/07 | 648,000 | 648,000 | 643,000 | 645,000 | 627 |
| 2023/09/06 | 636,000 | 650,000 | 636,000 | 649,000 | 1,595 |
| 2023/09/05 | 630,000 | 633,000 | 625,000 | 633,000 | 515 |
| 2023/09/04 | 627,000 | 632,000 | 627,000 | 630,000 | 532 |
| 2023/09/01 | 626,000 | 628,000 | 623,000 | 626,000 | 799 |
| 2023/08/31 | 634,000 | 637,000 | 625,000 | 627,000 | 1,450 |
| 2023/08/30 | 639,000 | 643,000 | 637,000 | 638,000 | 622 |
| 2023/08/29 | 635,000 | 643,000 | 635,000 | 642,000 | 937 |
| 2023/08/28 | 639,000 | 640,000 | 634,000 | 637,000 | 541 |
| 2023/08/25 | 641,000 | 646,000 | 638,000 | 640,000 | 650 |
| 2023/08/24 | 653,000 | 653,000 | 648,000 | 650,000 | 642 |
| 2023/08/23 | 639,000 | 652,000 | 639,000 | 650,000 | 944 |
| 2023/08/22 | 640,000 | 641,000 | 638,000 | 641,000 | 321 |
| 2023/08/21 | 638,000 | 643,000 | 638,000 | 638,000 | 850 |
| 2023/08/18 | 633,000 | 642,000 | 633,000 | 640,000 | 704 |
| 2023/08/17 | 642,000 | 642,000 | 634,000 | 636,000 | 477 |
| 2023/08/16 | 640,000 | 647,000 | 636,000 | 645,000 | 549 |
| 2023/08/15 | 646,000 | 649,000 | 638,000 | 642,000 | 708 |
| 2023/08/14 | 657,000 | 657,000 | 645,000 | 646,000 | 1,651 |
| 2023/08/10 | 626,000 | 643,000 | 624,000 | 641,000 | 1,405 |
| 2023/08/09 | 623,000 | 626,000 | 619,000 | 626,000 | 653 |
| 2023/08/08 | 633,000 | 633,000 | 624,000 | 625,000 | 474 |
| 2023/08/07 | 624,000 | 631,000 | 624,000 | 631,000 | 619 |
| 2023/08/04 | 617,000 | 624,000 | 616,000 | 621,000 | 661 |
| 2023/08/03 | 620,000 | 623,000 | 617,000 | 620,000 | 437 |
| 2023/08/02 | 620,000 | 622,000 | 615,000 | 620,000 | 690 |
| 2023/08/01 | 619,000 | 621,000 | 613,000 | 619,000 | 1,094 |
| 2023/07/31 | 629,000 | 631,000 | 621,000 | 623,000 | 1,030 |
| 2023/07/28 | 625,000 | 631,000 | 617,000 | 628,000 | 5,065 |
| 2023/07/27 | 633,000 | 636,000 | 625,000 | 629,000 | 1,119 |
| 2023/07/26 | 635,000 | 639,000 | 632,000 | 635,000 | 1,075 |
| 2023/07/25 | 644,000 | 645,000 | 630,000 | 630,000 | 1,355 |
| 2023/07/24 | 644,000 | 649,000 | 644,000 | 646,000 | 684 |
| 2023/07/21 | 652,000 | 652,000 | 643,000 | 644,000 | 850 |
| 2023/07/20 | 647,000 | 651,000 | 645,000 | 648,000 | 876 |
| 2023/07/19 | 643,000 | 650,000 | 639,000 | 644,000 | 1,057 |
| 2023/07/18 | 644,000 | 645,000 | 635,000 | 638,000 | 1,371 |
| 2023/07/14 | 638,000 | 643,000 | 634,000 | 643,000 | 1,417 |
| 2023/07/13 | 623,000 | 635,000 | 621,000 | 635,000 | 1,214 |
| 2023/07/12 | 629,000 | 629,000 | 620,000 | 623,000 | 786 |
| 2023/07/11 | 630,000 | 632,000 | 625,000 | 628,000 | 1,793 |
| 2023/07/10 | 612,000 | 622,000 | 609,000 | 622,000 | 1,055 |
| 2023/07/07 | 611,000 | 617,000 | 607,000 | 612,000 | 703 |
| 2023/07/06 | 602,000 | 611,000 | 599,000 | 611,000 | 1,068 |
| 2023/07/05 | 612,000 | 612,000 | 605,000 | 605,000 | 1,161 |
| 2023/07/04 | 617,000 | 617,000 | 611,000 | 614,000 | 827 |
| 2023/07/03 | 616,000 | 618,000 | 610,000 | 613,000 | 966 |
| 2023/06/30 | 619,000 | 619,000 | 612,000 | 618,000 | 1,144 |
| 2023/06/29 | 627,000 | 628,000 | 616,000 | 619,000 | 1,146 |
| 2023/06/28 | 619,000 | 622,000 | 616,000 | 622,000 | 916 |