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 |
|---|---|---|---|---|---|
| 2019/12/30 | 565,000 | 566,000 | 560,000 | 561,000 | 825 |
| 2019/12/27 | 567,000 | 568,000 | 562,000 | 566,000 | 849 |
| 2019/12/26 | 563,000 | 567,000 | 560,000 | 567,000 | 800 |
| 2019/12/25 | 556,000 | 563,000 | 554,000 | 562,000 | 876 |
| 2019/12/24 | 559,000 | 560,000 | 557,000 | 557,000 | 663 |
| 2019/12/23 | 562,000 | 563,000 | 559,000 | 559,000 | 436 |
| 2019/12/20 | 565,000 | 566,000 | 561,000 | 561,000 | 939 |
| 2019/12/19 | 564,000 | 565,000 | 561,000 | 565,000 | 739 |
| 2019/12/18 | 565,000 | 565,000 | 559,000 | 563,000 | 1,011 |
| 2019/12/17 | 568,000 | 568,000 | 560,000 | 562,000 | 1,518 |
| 2019/12/16 | 561,000 | 564,000 | 559,000 | 562,000 | 1,049 |
| 2019/12/13 | 566,000 | 570,000 | 558,000 | 561,000 | 1,980 |
| 2019/12/12 | 564,000 | 568,000 | 561,000 | 564,000 | 1,045 |
| 2019/12/11 | 565,000 | 567,000 | 560,000 | 563,000 | 1,024 |
| 2019/12/10 | 570,000 | 571,000 | 564,000 | 565,000 | 899 |
| 2019/12/09 | 568,000 | 569,000 | 566,000 | 569,000 | 547 |
| 2019/12/06 | 566,000 | 569,000 | 565,000 | 566,000 | 445 |
| 2019/12/05 | 570,000 | 570,000 | 562,000 | 566,000 | 705 |
| 2019/12/04 | 570,000 | 573,000 | 566,000 | 567,000 | 656 |
| 2019/12/03 | 573,000 | 573,000 | 567,000 | 569,000 | 930 |
| 2019/12/02 | 579,000 | 579,000 | 571,000 | 573,000 | 559 |
| 2019/11/29 | 582,000 | 582,000 | 575,000 | 577,000 | 454 |
| 2019/11/28 | 585,000 | 585,000 | 578,000 | 582,000 | 713 |
| 2019/11/27 | 578,000 | 585,000 | 577,000 | 585,000 | 774 |
| 2019/11/26 | 579,000 | 580,000 | 573,000 | 580,000 | 1,030 |
| 2019/11/25 | 576,000 | 578,000 | 573,000 | 578,000 | 948 |
| 2019/11/22 | 575,000 | 575,000 | 568,000 | 573,000 | 1,056 |
| 2019/11/21 | 582,000 | 582,000 | 572,000 | 576,000 | 1,014 |
| 2019/11/20 | 569,000 | 582,000 | 569,000 | 582,000 | 1,694 |
| 2019/11/19 | 565,000 | 571,000 | 564,000 | 566,000 | 1,015 |
| 2019/11/18 | 568,000 | 568,000 | 558,000 | 562,000 | 798 |
| 2019/11/15 | 560,000 | 566,000 | 559,000 | 561,000 | 1,187 |
| 2019/11/14 | 555,000 | 559,000 | 553,000 | 558,000 | 1,405 |
| 2019/11/13 | 558,000 | 558,000 | 552,000 | 555,000 | 1,283 |
| 2019/11/12 | 573,000 | 573,000 | 559,000 | 559,000 | 1,310 |
| 2019/11/11 | 571,000 | 574,000 | 568,000 | 573,000 | 1,178 |
| 2019/11/08 | 585,000 | 585,000 | 573,000 | 574,000 | 2,052 |
| 2019/11/07 | 588,000 | 589,000 | 585,000 | 588,000 | 1,462 |
| 2019/11/06 | 592,000 | 592,000 | 585,000 | 586,000 | 816 |
| 2019/11/05 | 590,000 | 591,000 | 587,000 | 591,000 | 808 |
| 2019/11/01 | 590,000 | 592,000 | 588,000 | 589,000 | 883 |
| 2019/10/31 | 585,000 | 591,000 | 585,000 | 590,000 | 952 |
| 2019/10/30 | 586,000 | 591,000 | 583,000 | 585,000 | 1,808 |
| 2019/10/29 | 602,000 | 603,000 | 596,000 | 600,000 | 4,002 |
| 2019/10/28 | 603,000 | 603,000 | 598,000 | 602,000 | 1,180 |
| 2019/10/25 | 602,000 | 603,000 | 601,000 | 602,000 | 674 |
| 2019/10/24 | 602,000 | 603,000 | 600,000 | 601,000 | 648 |
| 2019/10/23 | 605,000 | 608,000 | 601,000 | 604,000 | 1,476 |
| 2019/10/21 | 598,000 | 605,000 | 598,000 | 602,000 | 983 |
| 2019/10/18 | 602,000 | 602,000 | 595,000 | 595,000 | 968 |
| 2019/10/17 | 605,000 | 608,000 | 599,000 | 601,000 | 1,243 |
| 2019/10/16 | 603,000 | 606,000 | 601,000 | 605,000 | 1,286 |
| 2019/10/15 | 607,000 | 608,000 | 601,000 | 601,000 | 960 |
| 2019/10/11 | 603,000 | 606,000 | 601,000 | 606,000 | 774 |
| 2019/10/10 | 613,000 | 613,000 | 603,000 | 603,000 | 1,296 |
| 2019/10/09 | 605,000 | 613,000 | 603,000 | 611,000 | 1,337 |
| 2019/10/08 | 599,000 | 604,000 | 597,000 | 602,000 | 1,261 |
| 2019/10/07 | 597,000 | 601,000 | 595,000 | 599,000 | 802 |
| 2019/10/04 | 593,000 | 595,000 | 589,000 | 595,000 | 1,265 |
| 2019/10/03 | 594,000 | 598,000 | 588,000 | 594,000 | 1,073 |
| 2019/10/02 | 598,000 | 601,000 | 593,000 | 596,000 | 1,095 |
| 2019/10/01 | 596,000 | 602,000 | 593,000 | 601,000 | 790 |
| 2019/09/30 | 602,000 | 602,000 | 588,000 | 596,000 | 1,432 |
| 2019/09/27 | 600,000 | 607,000 | 596,000 | 600,000 | 1,627 |
| 2019/09/26 | 617,000 | 617,000 | 599,000 | 602,000 | 1,327 |
| 2019/09/25 | 600,000 | 613,000 | 598,000 | 613,000 | 1,676 |
| 2019/09/24 | 587,000 | 599,000 | 586,000 | 595,000 | 1,681 |
| 2019/09/20 | 579,000 | 586,000 | 577,000 | 585,000 | 1,674 |
| 2019/09/19 | 572,000 | 577,000 | 568,000 | 577,000 | 1,000 |
| 2019/09/18 | 573,000 | 573,000 | 570,000 | 572,000 | 498 |
| 2019/09/17 | 579,000 | 579,000 | 569,000 | 569,000 | 877 |
| 2019/09/13 | 572,000 | 576,000 | 567,000 | 576,000 | 1,351 |
| 2019/09/12 | 568,000 | 573,000 | 564,000 | 564,000 | 1,310 |
| 2019/09/11 | 570,000 | 570,000 | 562,000 | 563,000 | 1,542 |
| 2019/09/10 | 564,000 | 571,000 | 563,000 | 571,000 | 1,148 |
| 2019/09/09 | 560,000 | 563,000 | 560,000 | 563,000 | 679 |
| 2019/09/06 | 556,000 | 559,000 | 554,000 | 559,000 | 748 |
| 2019/09/05 | 549,000 | 555,000 | 548,000 | 555,000 | 1,091 |
| 2019/09/04 | 548,000 | 551,000 | 545,000 | 546,000 | 1,064 |
| 2019/09/03 | 550,000 | 550,000 | 546,000 | 546,000 | 807 |
| 2019/09/02 | 553,000 | 553,000 | 549,000 | 549,000 | 704 |
| 2019/08/30 | 552,000 | 555,000 | 550,000 | 552,000 | 609 |
| 2019/08/29 | 551,000 | 554,000 | 548,000 | 548,000 | 756 |
| 2019/08/28 | 547,000 | 550,000 | 544,000 | 549,000 | 755 |
| 2019/08/27 | 547,000 | 548,000 | 545,000 | 545,000 | 598 |
| 2019/08/26 | 550,000 | 553,000 | 547,000 | 547,000 | 677 |
| 2019/08/23 | 556,000 | 557,000 | 549,000 | 551,000 | 1,325 |
| 2019/08/22 | 558,000 | 560,000 | 555,000 | 555,000 | 420 |
| 2019/08/21 | 560,000 | 563,000 | 556,000 | 558,000 | 696 |
| 2019/08/20 | 561,000 | 566,000 | 557,000 | 558,000 | 904 |
| 2019/08/19 | 563,000 | 566,000 | 557,000 | 557,000 | 762 |
| 2019/08/16 | 560,000 | 566,000 | 559,000 | 562,000 | 729 |
| 2019/08/15 | 554,000 | 562,000 | 554,000 | 560,000 | 678 |
| 2019/08/14 | 554,000 | 558,000 | 554,000 | 555,000 | 471 |
| 2019/08/13 | 558,000 | 558,000 | 553,000 | 554,000 | 462 |
| 2019/08/09 | 558,000 | 558,000 | 556,000 | 556,000 | 503 |
| 2019/08/08 | 558,000 | 560,000 | 555,000 | 558,000 | 718 |
| 2019/08/07 | 563,000 | 564,000 | 555,000 | 556,000 | 1,005 |
| 2019/08/06 | 555,000 | 563,000 | 553,000 | 563,000 | 1,170 |
| 2019/08/05 | 559,000 | 561,000 | 556,000 | 557,000 | 793 |
| 2019/08/02 | 560,000 | 560,000 | 554,000 | 557,000 | 939 |
| 2019/08/01 | 562,000 | 563,000 | 555,000 | 557,000 | 899 |
| 2019/07/31 | 560,000 | 563,000 | 559,000 | 563,000 | 420 |
| 2019/07/30 | 562,000 | 563,000 | 558,000 | 558,000 | 554 |
| 2019/07/29 | 563,000 | 564,000 | 559,000 | 559,000 | 766 |
| 2019/07/26 | 557,000 | 562,000 | 556,000 | 562,000 | 481 |
| 2019/07/25 | 559,000 | 561,000 | 556,000 | 556,000 | 540 |
| 2019/07/24 | 556,000 | 560,000 | 554,000 | 559,000 | 466 |
| 2019/07/23 | 558,000 | 560,000 | 555,000 | 557,000 | 360 |
| 2019/07/22 | 562,000 | 562,000 | 559,000 | 560,000 | 465 |
| 2019/07/19 | 556,000 | 561,000 | 556,000 | 561,000 | 643 |
| 2019/07/18 | 559,000 | 561,000 | 554,000 | 555,000 | 516 |
| 2019/07/17 | 556,000 | 560,000 | 554,000 | 559,000 | 731 |
| 2019/07/16 | 555,000 | 559,000 | 553,000 | 558,000 | 977 |
| 2019/07/12 | 557,000 | 558,000 | 552,000 | 552,000 | 607 |
| 2019/07/11 | 556,000 | 557,000 | 552,000 | 557,000 | 831 |
| 2019/07/10 | 553,000 | 556,000 | 552,000 | 555,000 | 487 |
| 2019/07/09 | 554,000 | 557,000 | 551,000 | 555,000 | 723 |
| 2019/07/08 | 560,000 | 560,000 | 552,000 | 554,000 | 730 |
| 2019/07/05 | 560,000 | 562,000 | 559,000 | 561,000 | 473 |
| 2019/07/04 | 561,000 | 563,000 | 557,000 | 558,000 | 654 |
| 2019/07/03 | 560,000 | 563,000 | 556,000 | 561,000 | 849 |
| 2019/07/02 | 557,000 | 561,000 | 556,000 | 560,000 | 790 |
| 2019/07/01 | 555,000 | 559,000 | 554,000 | 557,000 | 647 |
| 2019/06/28 | 553,000 | 554,000 | 551,000 | 554,000 | 376 |
| 2019/06/27 | 552,000 | 554,000 | 550,000 | 552,000 | 581 |
| 2019/06/26 | 551,000 | 553,000 | 549,000 | 552,000 | 539 |
| 2019/06/25 | 550,000 | 553,000 | 549,000 | 551,000 | 589 |
| 2019/06/24 | 548,000 | 551,000 | 546,000 | 549,000 | 516 |
| 2019/06/21 | 549,000 | 549,000 | 545,000 | 548,000 | 555 |
| 2019/06/20 | 548,000 | 552,000 | 546,000 | 550,000 | 703 |
| 2019/06/19 | 547,000 | 549,000 | 543,000 | 546,000 | 572 |
| 2019/06/18 | 545,000 | 549,000 | 544,000 | 547,000 | 713 |
| 2019/06/17 | 540,000 | 545,000 | 539,000 | 544,000 | 843 |
| 2019/06/14 | 541,000 | 544,000 | 538,000 | 542,000 | 1,205 |
| 2019/06/13 | 536,000 | 540,000 | 534,000 | 538,000 | 1,023 |
| 2019/06/12 | 540,000 | 540,000 | 535,000 | 538,000 | 949 |
| 2019/06/11 | 540,000 | 543,000 | 539,000 | 540,000 | 849 |
| 2019/06/10 | 543,000 | 544,000 | 537,000 | 539,000 | 681 |
| 2019/06/07 | 537,000 | 543,000 | 537,000 | 543,000 | 685 |
| 2019/06/06 | 535,000 | 539,000 | 535,000 | 539,000 | 733 |
| 2019/06/05 | 540,000 | 542,000 | 533,000 | 535,000 | 1,375 |
| 2019/06/04 | 546,000 | 546,000 | 535,000 | 540,000 | 1,391 |
| 2019/06/03 | 551,000 | 553,000 | 545,000 | 547,000 | 1,803 |
| 2019/05/31 | 555,000 | 556,000 | 552,000 | 554,000 | 836 |
| 2019/05/30 | 559,000 | 559,000 | 554,000 | 556,000 | 686 |
| 2019/05/29 | 550,000 | 561,000 | 550,000 | 560,000 | 1,643 |
| 2019/05/28 | 549,000 | 553,000 | 546,000 | 552,000 | 1,408 |
| 2019/05/27 | 548,000 | 550,000 | 546,000 | 547,000 | 502 |
| 2019/05/24 | 546,000 | 548,000 | 545,000 | 548,000 | 473 |
| 2019/05/23 | 543,000 | 548,000 | 541,000 | 546,000 | 691 |
| 2019/05/22 | 540,000 | 545,000 | 540,000 | 543,000 | 839 |
| 2019/05/21 | 542,000 | 544,000 | 540,000 | 541,000 | 802 |
| 2019/05/20 | 538,000 | 544,000 | 538,000 | 544,000 | 959 |
| 2019/05/17 | 536,000 | 540,000 | 536,000 | 537,000 | 682 |
| 2019/05/16 | 534,000 | 538,000 | 534,000 | 536,000 | 765 |
| 2019/05/15 | 530,000 | 535,000 | 529,000 | 533,000 | 1,066 |
| 2019/05/14 | 530,000 | 533,000 | 527,000 | 530,000 | 1,140 |
| 2019/05/13 | 534,000 | 536,000 | 532,000 | 534,000 | 968 |
| 2019/05/10 | 537,000 | 540,000 | 533,000 | 535,000 | 844 |
| 2019/05/09 | 538,000 | 540,000 | 535,000 | 536,000 | 725 |
| 2019/05/08 | 538,000 | 541,000 | 535,000 | 537,000 | 1,063 |
| 2019/05/07 | 540,000 | 542,000 | 536,000 | 537,000 | 789 |
| 2019/04/26 | 538,000 | 541,000 | 538,000 | 540,000 | 611 |
| 2019/04/25 | 533,000 | 541,000 | 533,000 | 541,000 | 776 |
| 2019/04/24 | 535,000 | 537,000 | 533,000 | 537,000 | 1,543 |
| 2019/04/23 | 552,000 | 552,000 | 550,000 | 552,000 | 1,174 |
| 2019/04/22 | 546,000 | 552,000 | 545,000 | 552,000 | 1,057 |
| 2019/04/19 | 546,000 | 548,000 | 544,000 | 546,000 | 655 |
| 2019/04/18 | 547,000 | 547,000 | 544,000 | 545,000 | 608 |
| 2019/04/17 | 547,000 | 548,000 | 545,000 | 547,000 | 611 |
| 2019/04/16 | 544,000 | 548,000 | 542,000 | 547,000 | 616 |
| 2019/04/15 | 544,000 | 545,000 | 542,000 | 542,000 | 683 |
| 2019/04/12 | 541,000 | 545,000 | 539,000 | 544,000 | 785 |
| 2019/04/11 | 540,000 | 541,000 | 533,000 | 539,000 | 1,349 |
| 2019/04/10 | 546,000 | 547,000 | 539,000 | 540,000 | 1,666 |
| 2019/04/09 | 553,000 | 553,000 | 546,000 | 549,000 | 1,074 |
| 2019/04/08 | 553,000 | 553,000 | 549,000 | 553,000 | 1,041 |
| 2019/04/05 | 553,000 | 553,000 | 550,000 | 553,000 | 778 |
| 2019/04/04 | 552,000 | 553,000 | 549,000 | 552,000 | 653 |
| 2019/04/03 | 553,000 | 554,000 | 550,000 | 552,000 | 964 |
| 2019/04/02 | 552,000 | 553,000 | 545,000 | 552,000 | 1,008 |
| 2019/04/01 | 555,000 | 555,000 | 547,000 | 550,000 | 1,132 |
| 2019/03/29 | 554,000 | 557,000 | 552,000 | 555,000 | 829 |
| 2019/03/28 | 550,000 | 555,000 | 548,000 | 553,000 | 882 |
| 2019/03/27 | 546,000 | 553,000 | 544,000 | 551,000 | 931 |
| 2019/03/26 | 543,000 | 546,000 | 542,000 | 545,000 | 692 |
| 2019/03/25 | 541,000 | 545,000 | 541,000 | 543,000 | 629 |
| 2019/03/22 | 544,000 | 547,000 | 542,000 | 543,000 | 681 |
| 2019/03/20 | 545,000 | 545,000 | 540,000 | 543,000 | 470 |
| 2019/03/19 | 544,000 | 545,000 | 542,000 | 545,000 | 562 |
| 2019/03/18 | 541,000 | 544,000 | 538,000 | 541,000 | 678 |
| 2019/03/15 | 540,000 | 541,000 | 537,000 | 540,000 | 672 |
| 2019/03/14 | 539,000 | 540,000 | 537,000 | 540,000 | 519 |
| 2019/03/13 | 540,000 | 540,000 | 537,000 | 538,000 | 293 |
| 2019/03/12 | 538,000 | 540,000 | 536,000 | 540,000 | 469 |
| 2019/03/11 | 537,000 | 538,000 | 531,000 | 538,000 | 499 |
| 2019/03/08 | 539,000 | 539,000 | 534,000 | 536,000 | 864 |
| 2019/03/07 | 535,000 | 540,000 | 535,000 | 540,000 | 672 |
| 2019/03/06 | 534,000 | 537,000 | 533,000 | 534,000 | 802 |
| 2019/03/05 | 531,000 | 535,000 | 531,000 | 533,000 | 649 |
| 2019/03/04 | 532,000 | 534,000 | 529,000 | 530,000 | 935 |
| 2019/03/01 | 531,000 | 533,000 | 529,000 | 529,000 | 625 |
| 2019/02/28 | 533,000 | 536,000 | 530,000 | 532,000 | 555 |
| 2019/02/27 | 541,000 | 541,000 | 534,000 | 535,000 | 558 |
| 2019/02/26 | 542,000 | 543,000 | 538,000 | 540,000 | 392 |
| 2019/02/25 | 540,000 | 542,000 | 538,000 | 542,000 | 446 |
| 2019/02/22 | 535,000 | 540,000 | 535,000 | 539,000 | 754 |
| 2019/02/21 | 530,000 | 536,000 | 530,000 | 535,000 | 417 |
| 2019/02/20 | 531,000 | 533,000 | 528,000 | 529,000 | 445 |
| 2019/02/19 | 530,000 | 533,000 | 527,000 | 532,000 | 442 |
| 2019/02/18 | 529,000 | 532,000 | 527,000 | 528,000 | 441 |
| 2019/02/15 | 533,000 | 533,000 | 524,000 | 525,000 | 656 |
| 2019/02/14 | 531,000 | 534,000 | 529,000 | 533,000 | 378 |
| 2019/02/13 | 530,000 | 535,000 | 529,000 | 535,000 | 387 |
| 2019/02/12 | 528,000 | 534,000 | 527,000 | 531,000 | 710 |
| 2019/02/08 | 534,000 | 534,000 | 523,000 | 526,000 | 786 |
| 2019/02/07 | 539,000 | 539,000 | 531,000 | 531,000 | 496 |
| 2019/02/06 | 539,000 | 540,000 | 537,000 | 537,000 | 393 |
| 2019/02/05 | 536,000 | 540,000 | 535,000 | 539,000 | 464 |
| 2019/02/04 | 537,000 | 539,000 | 535,000 | 537,000 | 316 |
| 2019/02/01 | 537,000 | 539,000 | 534,000 | 534,000 | 693 |
| 2019/01/31 | 534,000 | 537,000 | 533,000 | 536,000 | 273 |
| 2019/01/30 | 536,000 | 537,000 | 531,000 | 531,000 | 565 |
| 2019/01/29 | 536,000 | 537,000 | 532,000 | 536,000 | 648 |
| 2019/01/28 | 534,000 | 536,000 | 532,000 | 534,000 | 270 |
| 2019/01/25 | 536,000 | 538,000 | 533,000 | 534,000 | 458 |
| 2019/01/24 | 530,000 | 537,000 | 529,000 | 535,000 | 393 |
| 2019/01/23 | 533,000 | 535,000 | 528,000 | 528,000 | 470 |
| 2019/01/22 | 536,000 | 536,000 | 531,000 | 533,000 | 327 |
| 2019/01/21 | 535,000 | 538,000 | 532,000 | 535,000 | 551 |
| 2019/01/18 | 531,000 | 536,000 | 530,000 | 535,000 | 726 |
| 2019/01/17 | 528,000 | 531,000 | 525,000 | 529,000 | 436 |
| 2019/01/16 | 520,000 | 528,000 | 520,000 | 528,000 | 337 |
| 2019/01/15 | 527,000 | 528,000 | 518,000 | 518,000 | 581 |
| 2019/01/11 | 522,000 | 529,000 | 522,000 | 526,000 | 596 |
| 2019/01/10 | 520,000 | 528,000 | 520,000 | 525,000 | 494 |
| 2019/01/09 | 516,000 | 522,000 | 516,000 | 520,000 | 429 |
| 2019/01/08 | 521,000 | 528,000 | 519,000 | 519,000 | 928 |
| 2019/01/07 | 514,000 | 523,000 | 514,000 | 520,000 | 798 |
| 2019/01/04 | 519,000 | 521,000 | 509,000 | 509,000 | 509 |