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 |
|---|---|---|---|---|---|
| 2018/12/28 | 518,000 | 522,000 | 515,000 | 520,000 | 545 |
| 2018/12/27 | 518,000 | 523,000 | 517,000 | 519,000 | 609 |
| 2018/12/26 | 506,000 | 519,000 | 505,000 | 516,000 | 760 |
| 2018/12/25 | 498,000 | 505,000 | 494,000 | 505,000 | 1,746 |
| 2018/12/21 | 517,000 | 518,000 | 508,000 | 515,000 | 1,100 |
| 2018/12/20 | 524,000 | 526,000 | 517,000 | 519,000 | 785 |
| 2018/12/19 | 527,000 | 528,000 | 524,000 | 526,000 | 409 |
| 2018/12/18 | 526,000 | 529,000 | 522,000 | 526,000 | 450 |
| 2018/12/17 | 522,000 | 528,000 | 522,000 | 527,000 | 431 |
| 2018/12/14 | 521,000 | 523,000 | 518,000 | 522,000 | 599 |
| 2018/12/13 | 514,000 | 519,000 | 514,000 | 518,000 | 442 |
| 2018/12/12 | 517,000 | 518,000 | 512,000 | 515,000 | 454 |
| 2018/12/11 | 519,000 | 520,000 | 515,000 | 515,000 | 434 |
| 2018/12/10 | 525,000 | 526,000 | 519,000 | 519,000 | 666 |
| 2018/12/07 | 528,000 | 531,000 | 525,000 | 527,000 | 788 |
| 2018/12/06 | 531,000 | 532,000 | 527,000 | 528,000 | 516 |
| 2018/12/05 | 528,000 | 531,000 | 526,000 | 530,000 | 625 |
| 2018/12/04 | 528,000 | 531,000 | 528,000 | 529,000 | 387 |
| 2018/12/03 | 530,000 | 532,000 | 528,000 | 528,000 | 778 |
| 2018/11/30 | 529,000 | 532,000 | 529,000 | 531,000 | 548 |
| 2018/11/29 | 534,000 | 535,000 | 530,000 | 530,000 | 765 |
| 2018/11/28 | 532,000 | 535,000 | 530,000 | 534,000 | 738 |
| 2018/11/27 | 533,000 | 535,000 | 531,000 | 533,000 | 601 |
| 2018/11/26 | 536,000 | 539,000 | 534,000 | 534,000 | 487 |
| 2018/11/22 | 534,000 | 538,000 | 534,000 | 536,000 | 499 |
| 2018/11/21 | 535,000 | 538,000 | 534,000 | 536,000 | 386 |
| 2018/11/20 | 538,000 | 540,000 | 534,000 | 540,000 | 933 |
| 2018/11/19 | 534,000 | 539,000 | 533,000 | 537,000 | 446 |
| 2018/11/16 | 536,000 | 539,000 | 532,000 | 532,000 | 662 |
| 2018/11/15 | 536,000 | 539,000 | 534,000 | 537,000 | 474 |
| 2018/11/14 | 537,000 | 542,000 | 536,000 | 536,000 | 606 |
| 2018/11/13 | 534,000 | 539,000 | 534,000 | 537,000 | 391 |
| 2018/11/12 | 535,000 | 538,000 | 533,000 | 537,000 | 639 |
| 2018/11/09 | 538,000 | 540,000 | 533,000 | 533,000 | 561 |
| 2018/11/08 | 538,000 | 541,000 | 536,000 | 540,000 | 617 |
| 2018/11/07 | 538,000 | 538,000 | 534,000 | 537,000 | 402 |
| 2018/11/06 | 532,000 | 537,000 | 531,000 | 535,000 | 573 |
| 2018/11/05 | 532,000 | 534,000 | 531,000 | 531,000 | 313 |
| 2018/11/02 | 531,000 | 534,000 | 529,000 | 531,000 | 915 |
| 2018/11/01 | 531,000 | 536,000 | 530,000 | 533,000 | 738 |
| 2018/10/31 | 530,000 | 534,000 | 529,000 | 530,000 | 939 |
| 2018/10/30 | 527,000 | 528,000 | 524,000 | 528,000 | 1,022 |
| 2018/10/29 | 531,000 | 535,000 | 527,000 | 527,000 | 1,699 |
| 2018/10/26 | 544,000 | 545,000 | 538,000 | 542,000 | 2,438 |
| 2018/10/25 | 540,000 | 543,000 | 538,000 | 540,000 | 1,002 |
| 2018/10/24 | 547,000 | 547,000 | 542,000 | 544,000 | 1,282 |
| 2018/10/23 | 549,000 | 550,000 | 546,000 | 546,000 | 716 |
| 2018/10/22 | 549,000 | 550,000 | 547,000 | 548,000 | 484 |
| 2018/10/19 | 550,000 | 551,000 | 545,000 | 546,000 | 960 |
| 2018/10/18 | 550,000 | 554,000 | 549,000 | 552,000 | 581 |
| 2018/10/17 | 547,000 | 552,000 | 547,000 | 549,000 | 611 |
| 2018/10/16 | 547,000 | 547,000 | 544,000 | 545,000 | 822 |
| 2018/10/15 | 549,000 | 550,000 | 546,000 | 546,000 | 1,133 |
| 2018/10/12 | 549,000 | 553,000 | 549,000 | 549,000 | 1,116 |
| 2018/10/11 | 550,000 | 552,000 | 548,000 | 550,000 | 1,042 |
| 2018/10/10 | 553,000 | 554,000 | 551,000 | 554,000 | 568 |
| 2018/10/09 | 555,000 | 558,000 | 551,000 | 555,000 | 578 |
| 2018/10/05 | 555,000 | 555,000 | 550,000 | 551,000 | 849 |
| 2018/10/04 | 557,000 | 561,000 | 555,000 | 555,000 | 855 |
| 2018/10/03 | 556,000 | 559,000 | 556,000 | 557,000 | 683 |
| 2018/10/02 | 558,000 | 560,000 | 557,000 | 559,000 | 421 |
| 2018/10/01 | 560,000 | 562,000 | 556,000 | 556,000 | 700 |
| 2018/09/28 | 556,000 | 562,000 | 554,000 | 559,000 | 753 |
| 2018/09/27 | 558,000 | 559,000 | 555,000 | 557,000 | 490 |
| 2018/09/26 | 547,000 | 561,000 | 547,000 | 559,000 | 965 |
| 2018/09/25 | 546,000 | 548,000 | 544,000 | 548,000 | 541 |
| 2018/09/21 | 546,000 | 547,000 | 543,000 | 545,000 | 902 |
| 2018/09/20 | 548,000 | 548,000 | 545,000 | 546,000 | 590 |
| 2018/09/19 | 546,000 | 548,000 | 545,000 | 545,000 | 484 |
| 2018/09/18 | 547,000 | 550,000 | 545,000 | 547,000 | 429 |
| 2018/09/14 | 542,000 | 547,000 | 542,000 | 545,000 | 641 |
| 2018/09/13 | 548,000 | 548,000 | 543,000 | 544,000 | 681 |
| 2018/09/12 | 552,000 | 552,000 | 547,000 | 548,000 | 491 |
| 2018/09/11 | 553,000 | 555,000 | 549,000 | 551,000 | 517 |
| 2018/09/10 | 552,000 | 555,000 | 552,000 | 553,000 | 211 |
| 2018/09/07 | 558,000 | 560,000 | 553,000 | 554,000 | 849 |
| 2018/09/06 | 560,000 | 561,000 | 557,000 | 560,000 | 893 |
| 2018/09/05 | 564,000 | 566,000 | 561,000 | 562,000 | 645 |
| 2018/09/04 | 561,000 | 567,000 | 561,000 | 565,000 | 220 |
| 2018/09/03 | 564,000 | 569,000 | 561,000 | 566,000 | 515 |
| 2018/08/31 | 555,000 | 563,000 | 555,000 | 563,000 | 1,145 |
| 2018/08/30 | 559,000 | 559,000 | 556,000 | 556,000 | 361 |
| 2018/08/29 | 557,000 | 560,000 | 557,000 | 557,000 | 496 |
| 2018/08/28 | 557,000 | 559,000 | 556,000 | 557,000 | 425 |
| 2018/08/27 | 558,000 | 561,000 | 557,000 | 558,000 | 463 |
| 2018/08/24 | 558,000 | 564,000 | 558,000 | 561,000 | 305 |
| 2018/08/23 | 560,000 | 561,000 | 557,000 | 559,000 | 707 |
| 2018/08/22 | 562,000 | 562,000 | 559,000 | 561,000 | 406 |
| 2018/08/21 | 561,000 | 566,000 | 561,000 | 562,000 | 780 |
| 2018/08/20 | 566,000 | 567,000 | 558,000 | 562,000 | 1,180 |
| 2018/08/17 | 569,000 | 569,000 | 559,000 | 566,000 | 900 |
| 2018/08/16 | 573,000 | 573,000 | 568,000 | 570,000 | 609 |
| 2018/08/15 | 572,000 | 575,000 | 571,000 | 573,000 | 240 |
| 2018/08/14 | 566,000 | 578,000 | 563,000 | 572,000 | 751 |
| 2018/08/13 | 566,000 | 567,000 | 564,000 | 566,000 | 413 |
| 2018/08/10 | 571,000 | 572,000 | 568,000 | 568,000 | 536 |
| 2018/08/09 | 574,000 | 575,000 | 571,000 | 571,000 | 333 |
| 2018/08/08 | 573,000 | 576,000 | 572,000 | 574,000 | 414 |
| 2018/08/07 | 574,000 | 576,000 | 573,000 | 575,000 | 359 |
| 2018/08/06 | 574,000 | 578,000 | 574,000 | 575,000 | 451 |
| 2018/08/03 | 572,000 | 575,000 | 571,000 | 574,000 | 359 |
| 2018/08/02 | 571,000 | 574,000 | 570,000 | 572,000 | 542 |
| 2018/08/01 | 574,000 | 576,000 | 571,000 | 571,000 | 646 |
| 2018/07/31 | 567,000 | 574,000 | 561,000 | 574,000 | 1,259 |
| 2018/07/30 | 571,000 | 578,000 | 567,000 | 567,000 | 2,272 |
| 2018/07/27 | 568,000 | 574,000 | 568,000 | 572,000 | 520 |
| 2018/07/26 | 573,000 | 575,000 | 568,000 | 570,000 | 640 |
| 2018/07/25 | 578,000 | 582,000 | 572,000 | 575,000 | 620 |
| 2018/07/24 | 584,000 | 584,000 | 577,000 | 578,000 | 408 |
| 2018/07/23 | 585,000 | 585,000 | 578,000 | 579,000 | 716 |
| 2018/07/20 | 582,000 | 587,000 | 582,000 | 586,000 | 546 |
| 2018/07/19 | 584,000 | 585,000 | 581,000 | 585,000 | 433 |
| 2018/07/18 | 583,000 | 585,000 | 580,000 | 583,000 | 508 |
| 2018/07/17 | 579,000 | 584,000 | 575,000 | 582,000 | 626 |
| 2018/07/13 | 579,000 | 582,000 | 579,000 | 579,000 | 503 |
| 2018/07/12 | 584,000 | 585,000 | 579,000 | 583,000 | 413 |
| 2018/07/11 | 577,000 | 583,000 | 577,000 | 583,000 | 714 |
| 2018/07/10 | 579,000 | 581,000 | 577,000 | 579,000 | 445 |
| 2018/07/09 | 579,000 | 582,000 | 577,000 | 578,000 | 698 |
| 2018/07/06 | 580,000 | 585,000 | 579,000 | 582,000 | 970 |
| 2018/07/05 | 580,000 | 580,000 | 575,000 | 580,000 | 544 |
| 2018/07/04 | 577,000 | 580,000 | 576,000 | 577,000 | 639 |
| 2018/07/03 | 574,000 | 581,000 | 574,000 | 581,000 | 842 |
| 2018/07/02 | 575,000 | 579,000 | 572,000 | 573,000 | 777 |
| 2018/06/29 | 570,000 | 575,000 | 570,000 | 575,000 | 405 |
| 2018/06/28 | 573,000 | 575,000 | 567,000 | 569,000 | 504 |
| 2018/06/27 | 583,000 | 585,000 | 574,000 | 576,000 | 695 |
| 2018/06/26 | 570,000 | 584,000 | 570,000 | 583,000 | 1,899 |
| 2018/06/25 | 574,000 | 574,000 | 568,000 | 570,000 | 540 |
| 2018/06/22 | 570,000 | 576,000 | 569,000 | 574,000 | 938 |
| 2018/06/21 | 566,000 | 570,000 | 566,000 | 570,000 | 537 |
| 2018/06/20 | 566,000 | 570,000 | 566,000 | 566,000 | 705 |
| 2018/06/19 | 569,000 | 570,000 | 567,000 | 569,000 | 632 |
| 2018/06/18 | 565,000 | 569,000 | 564,000 | 568,000 | 791 |
| 2018/06/15 | 562,000 | 565,000 | 561,000 | 562,000 | 489 |
| 2018/06/14 | 561,000 | 562,000 | 560,000 | 562,000 | 225 |
| 2018/06/13 | 557,000 | 564,000 | 557,000 | 562,000 | 778 |
| 2018/06/12 | 557,000 | 560,000 | 556,000 | 557,000 | 326 |
| 2018/06/11 | 555,000 | 560,000 | 554,000 | 557,000 | 496 |
| 2018/06/08 | 557,000 | 559,000 | 554,000 | 555,000 | 566 |
| 2018/06/07 | 558,000 | 560,000 | 556,000 | 557,000 | 633 |
| 2018/06/06 | 557,000 | 560,000 | 556,000 | 557,000 | 765 |
| 2018/06/05 | 556,000 | 559,000 | 554,000 | 559,000 | 559 |
| 2018/06/04 | 556,000 | 558,000 | 554,000 | 556,000 | 543 |
| 2018/06/01 | 556,000 | 560,000 | 555,000 | 556,000 | 718 |
| 2018/05/31 | 554,000 | 556,000 | 551,000 | 556,000 | 707 |
| 2018/05/30 | 554,000 | 555,000 | 549,000 | 555,000 | 929 |
| 2018/05/29 | 552,000 | 555,000 | 551,000 | 554,000 | 629 |
| 2018/05/28 | 550,000 | 553,000 | 549,000 | 552,000 | 694 |
| 2018/05/25 | 547,000 | 550,000 | 547,000 | 548,000 | 393 |
| 2018/05/24 | 547,000 | 549,000 | 547,000 | 548,000 | 314 |
| 2018/05/23 | 549,000 | 551,000 | 546,000 | 549,000 | 707 |
| 2018/05/22 | 548,000 | 551,000 | 546,000 | 549,000 | 728 |
| 2018/05/21 | 545,000 | 549,000 | 545,000 | 549,000 | 540 |
| 2018/05/18 | 542,000 | 548,000 | 542,000 | 548,000 | 1,145 |
| 2018/05/17 | 540,000 | 542,000 | 539,000 | 542,000 | 487 |
| 2018/05/16 | 540,000 | 541,000 | 538,000 | 538,000 | 601 |
| 2018/05/15 | 542,000 | 542,000 | 539,000 | 539,000 | 601 |
| 2018/05/14 | 543,000 | 544,000 | 541,000 | 541,000 | 420 |
| 2018/05/11 | 540,000 | 543,000 | 539,000 | 542,000 | 966 |
| 2018/05/10 | 535,000 | 539,000 | 535,000 | 538,000 | 813 |
| 2018/05/09 | 539,000 | 540,000 | 535,000 | 535,000 | 1,509 |
| 2018/05/08 | 538,000 | 542,000 | 537,000 | 541,000 | 1,020 |
| 2018/05/07 | 541,000 | 541,000 | 538,000 | 539,000 | 1,071 |
| 2018/05/02 | 542,000 | 543,000 | 537,000 | 540,000 | 3,019 |
| 2018/05/01 | 536,000 | 540,000 | 535,000 | 535,000 | 3,364 |
| 2018/04/27 | 536,000 | 538,000 | 536,000 | 538,000 | 1,395 |
| 2018/04/26 | 541,000 | 541,000 | 538,000 | 539,000 | 1,553 |
| 2018/04/25 | 541,000 | 545,000 | 541,000 | 541,000 | 2,213 |
| 2018/04/24 | 555,000 | 556,000 | 553,000 | 555,000 | 1,598 |
| 2018/04/23 | 552,000 | 556,000 | 549,000 | 555,000 | 931 |
| 2018/04/20 | 547,000 | 551,000 | 546,000 | 550,000 | 950 |
| 2018/04/19 | 546,000 | 551,000 | 545,000 | 547,000 | 1,578 |
| 2018/04/18 | 550,000 | 551,000 | 544,000 | 546,000 | 2,221 |
| 2018/04/17 | 550,000 | 552,000 | 548,000 | 549,000 | 1,627 |
| 2018/04/16 | 554,000 | 556,000 | 551,000 | 551,000 | 1,171 |
| 2018/04/13 | 555,000 | 557,000 | 553,000 | 554,000 | 1,152 |
| 2018/04/12 | 556,000 | 558,000 | 554,000 | 556,000 | 836 |
| 2018/04/11 | 562,000 | 562,000 | 556,000 | 556,000 | 466 |
| 2018/04/10 | 555,000 | 561,000 | 555,000 | 556,000 | 755 |
| 2018/04/09 | 555,000 | 561,000 | 553,000 | 555,000 | 1,376 |
| 2018/04/06 | 563,000 | 567,000 | 558,000 | 558,000 | 789 |
| 2018/04/05 | 564,000 | 570,000 | 562,000 | 564,000 | 578 |
| 2018/04/04 | 559,000 | 567,000 | 559,000 | 563,000 | 351 |
| 2018/04/03 | 557,000 | 564,000 | 556,000 | 561,000 | 436 |
| 2018/04/02 | 557,000 | 559,000 | 555,000 | 557,000 | 430 |
| 2018/03/30 | 557,000 | 561,000 | 552,000 | 556,000 | 762 |
| 2018/03/29 | 561,000 | 563,000 | 558,000 | 559,000 | 388 |
| 2018/03/28 | 552,000 | 560,000 | 552,000 | 559,000 | 454 |
| 2018/03/27 | 552,000 | 554,000 | 549,000 | 552,000 | 510 |
| 2018/03/26 | 552,000 | 553,000 | 549,000 | 549,000 | 577 |
| 2018/03/23 | 556,000 | 557,000 | 552,000 | 553,000 | 539 |
| 2018/03/22 | 556,000 | 560,000 | 555,000 | 558,000 | 511 |
| 2018/03/20 | 554,000 | 555,000 | 551,000 | 554,000 | 460 |
| 2018/03/19 | 565,000 | 566,000 | 553,000 | 553,000 | 598 |
| 2018/03/16 | 565,000 | 568,000 | 561,000 | 565,000 | 359 |
| 2018/03/15 | 558,000 | 563,000 | 555,000 | 563,000 | 549 |
| 2018/03/14 | 555,000 | 559,000 | 555,000 | 556,000 | 317 |
| 2018/03/13 | 555,000 | 560,000 | 554,000 | 555,000 | 398 |
| 2018/03/12 | 554,000 | 557,000 | 553,000 | 553,000 | 399 |
| 2018/03/09 | 558,000 | 558,000 | 550,000 | 550,000 | 879 |
| 2018/03/08 | 558,000 | 563,000 | 558,000 | 558,000 | 348 |
| 2018/03/07 | 564,000 | 566,000 | 556,000 | 557,000 | 492 |
| 2018/03/06 | 566,000 | 570,000 | 561,000 | 564,000 | 425 |
| 2018/03/05 | 570,000 | 570,000 | 561,000 | 561,000 | 402 |
| 2018/03/02 | 568,000 | 572,000 | 561,000 | 566,000 | 468 |
| 2018/03/01 | 576,000 | 577,000 | 569,000 | 569,000 | 626 |
| 2018/02/28 | 577,000 | 580,000 | 573,000 | 575,000 | 495 |
| 2018/02/27 | 582,000 | 584,000 | 577,000 | 582,000 | 393 |
| 2018/02/26 | 576,000 | 581,000 | 576,000 | 581,000 | 419 |
| 2018/02/23 | 572,000 | 575,000 | 568,000 | 573,000 | 361 |
| 2018/02/22 | 577,000 | 578,000 | 571,000 | 572,000 | 241 |
| 2018/02/21 | 575,000 | 579,000 | 573,000 | 576,000 | 605 |
| 2018/02/20 | 569,000 | 577,000 | 567,000 | 577,000 | 813 |
| 2018/02/19 | 560,000 | 571,000 | 560,000 | 566,000 | 733 |
| 2018/02/16 | 553,000 | 558,000 | 551,000 | 558,000 | 346 |
| 2018/02/15 | 551,000 | 552,000 | 549,000 | 550,000 | 293 |
| 2018/02/14 | 551,000 | 556,000 | 550,000 | 550,000 | 743 |
| 2018/02/13 | 560,000 | 562,000 | 550,000 | 553,000 | 902 |
| 2018/02/09 | 551,000 | 554,000 | 549,000 | 549,000 | 1,207 |
| 2018/02/08 | 557,000 | 563,000 | 551,000 | 563,000 | 766 |
| 2018/02/07 | 555,000 | 567,000 | 549,000 | 549,000 | 971 |
| 2018/02/06 | 560,000 | 561,000 | 546,000 | 549,000 | 1,614 |
| 2018/02/05 | 571,000 | 573,000 | 567,000 | 571,000 | 529 |
| 2018/02/02 | 579,000 | 579,000 | 575,000 | 576,000 | 345 |
| 2018/02/01 | 575,000 | 580,000 | 572,000 | 579,000 | 454 |
| 2018/01/31 | 574,000 | 577,000 | 571,000 | 573,000 | 372 |
| 2018/01/30 | 574,000 | 575,000 | 569,000 | 572,000 | 603 |
| 2018/01/29 | 580,000 | 583,000 | 574,000 | 577,000 | 417 |
| 2018/01/26 | 578,000 | 583,000 | 577,000 | 583,000 | 371 |
| 2018/01/25 | 583,000 | 587,000 | 577,000 | 577,000 | 734 |
| 2018/01/24 | 585,000 | 586,000 | 582,000 | 585,000 | 673 |
| 2018/01/23 | 582,000 | 585,000 | 579,000 | 585,000 | 554 |
| 2018/01/22 | 579,000 | 581,000 | 575,000 | 581,000 | 479 |
| 2018/01/19 | 574,000 | 578,000 | 574,000 | 578,000 | 443 |
| 2018/01/18 | 572,000 | 579,000 | 571,000 | 573,000 | 955 |
| 2018/01/17 | 562,000 | 571,000 | 561,000 | 571,000 | 1,030 |
| 2018/01/16 | 564,000 | 565,000 | 560,000 | 561,000 | 472 |
| 2018/01/15 | 561,000 | 566,000 | 558,000 | 564,000 | 583 |
| 2018/01/12 | 560,000 | 562,000 | 558,000 | 561,000 | 551 |
| 2018/01/11 | 562,000 | 563,000 | 557,000 | 561,000 | 603 |
| 2018/01/10 | 560,000 | 565,000 | 558,000 | 564,000 | 564 |
| 2018/01/09 | 555,000 | 560,000 | 553,000 | 558,000 | 1,011 |
| 2018/01/05 | 552,000 | 556,000 | 551,000 | 555,000 | 480 |
| 2018/01/04 | 550,000 | 555,000 | 548,000 | 554,000 | 787 |