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 |
|---|---|---|---|---|---|
| 2020/12/30 | 498,500 | 505,000 | 497,000 | 503,000 | 1,408 |
| 2020/12/29 | 499,500 | 502,000 | 497,000 | 501,000 | 1,224 |
| 2020/12/28 | 498,000 | 501,000 | 496,500 | 499,500 | 1,901 |
| 2020/12/25 | 498,500 | 501,000 | 495,500 | 499,000 | 994 |
| 2020/12/24 | 495,000 | 499,500 | 494,000 | 497,000 | 858 |
| 2020/12/23 | 488,000 | 499,500 | 486,000 | 496,500 | 1,925 |
| 2020/12/22 | 484,500 | 493,000 | 481,500 | 490,500 | 1,246 |
| 2020/12/21 | 492,500 | 494,000 | 484,000 | 490,000 | 1,576 |
| 2020/12/18 | 498,000 | 498,500 | 492,000 | 492,000 | 2,974 |
| 2020/12/17 | 500,000 | 501,000 | 496,500 | 500,000 | 1,162 |
| 2020/12/16 | 495,500 | 502,000 | 495,500 | 502,000 | 1,047 |
| 2020/12/15 | 495,500 | 502,000 | 494,000 | 499,500 | 1,969 |
| 2020/12/14 | 496,000 | 501,000 | 494,500 | 497,000 | 1,238 |
| 2020/12/11 | 490,500 | 497,000 | 490,500 | 497,000 | 1,721 |
| 2020/12/10 | 497,500 | 499,500 | 493,000 | 495,000 | 1,073 |
| 2020/12/09 | 500,000 | 503,000 | 494,000 | 497,500 | 1,021 |
| 2020/12/08 | 491,000 | 503,000 | 491,000 | 502,000 | 1,370 |
| 2020/12/07 | 501,000 | 504,000 | 490,500 | 490,500 | 1,571 |
| 2020/12/04 | 501,000 | 503,000 | 498,500 | 501,000 | 785 |
| 2020/12/03 | 504,000 | 505,000 | 499,000 | 502,000 | 703 |
| 2020/12/02 | 503,000 | 504,000 | 500,000 | 504,000 | 1,038 |
| 2020/12/01 | 501,000 | 505,000 | 499,500 | 501,000 | 1,165 |
| 2020/11/30 | 500,000 | 503,000 | 498,000 | 500,000 | 2,582 |
| 2020/11/27 | 503,000 | 506,000 | 500,000 | 502,000 | 1,207 |
| 2020/11/26 | 498,500 | 504,000 | 497,500 | 504,000 | 1,010 |
| 2020/11/25 | 504,000 | 508,000 | 500,000 | 504,000 | 1,366 |
| 2020/11/24 | 499,500 | 506,000 | 497,500 | 504,000 | 1,185 |
| 2020/11/20 | 501,000 | 504,000 | 498,500 | 499,500 | 1,019 |
| 2020/11/19 | 495,500 | 503,000 | 490,000 | 499,000 | 2,060 |
| 2020/11/18 | 504,000 | 504,000 | 496,500 | 496,500 | 1,297 |
| 2020/11/17 | 501,000 | 508,000 | 501,000 | 503,000 | 822 |
| 2020/11/16 | 500,000 | 504,000 | 496,000 | 500,000 | 1,054 |
| 2020/11/13 | 500,000 | 507,000 | 493,500 | 504,000 | 1,368 |
| 2020/11/12 | 515,000 | 518,000 | 505,000 | 509,000 | 1,086 |
| 2020/11/11 | 518,000 | 524,000 | 517,000 | 523,000 | 1,421 |
| 2020/11/10 | 523,000 | 526,000 | 515,000 | 519,000 | 2,464 |
| 2020/11/09 | 522,000 | 522,000 | 505,000 | 513,000 | 1,217 |
| 2020/11/06 | 517,000 | 520,000 | 511,000 | 520,000 | 783 |
| 2020/11/05 | 508,000 | 516,000 | 499,500 | 516,000 | 1,290 |
| 2020/11/04 | 491,500 | 508,000 | 491,000 | 507,000 | 1,535 |
| 2020/11/02 | 490,500 | 498,000 | 489,000 | 489,000 | 1,387 |
| 2020/10/30 | 499,000 | 504,000 | 488,500 | 492,000 | 1,552 |
| 2020/10/29 | 494,500 | 502,000 | 486,500 | 499,500 | 2,271 |
| 2020/10/28 | 519,000 | 520,000 | 503,000 | 509,000 | 3,222 |
| 2020/10/27 | 516,000 | 525,000 | 513,000 | 520,000 | 1,537 |
| 2020/10/26 | 531,000 | 533,000 | 519,000 | 519,000 | 1,610 |
| 2020/10/23 | 530,000 | 532,000 | 527,000 | 528,000 | 795 |
| 2020/10/22 | 528,000 | 532,000 | 525,000 | 532,000 | 1,279 |
| 2020/10/21 | 523,000 | 529,000 | 523,000 | 529,000 | 487 |
| 2020/10/20 | 522,000 | 531,000 | 522,000 | 523,000 | 1,039 |
| 2020/10/19 | 521,000 | 528,000 | 521,000 | 528,000 | 1,533 |
| 2020/10/16 | 529,000 | 532,000 | 521,000 | 523,000 | 1,735 |
| 2020/10/15 | 533,000 | 536,000 | 532,000 | 532,000 | 787 |
| 2020/10/14 | 538,000 | 539,000 | 534,000 | 535,000 | 1,347 |
| 2020/10/13 | 537,000 | 542,000 | 535,000 | 538,000 | 1,210 |
| 2020/10/12 | 546,000 | 546,000 | 532,000 | 537,000 | 1,556 |
| 2020/10/09 | 551,000 | 553,000 | 545,000 | 546,000 | 1,115 |
| 2020/10/08 | 552,000 | 553,000 | 548,000 | 551,000 | 1,005 |
| 2020/10/07 | 546,000 | 552,000 | 544,000 | 548,000 | 1,324 |
| 2020/10/06 | 549,000 | 554,000 | 543,000 | 545,000 | 1,296 |
| 2020/10/05 | 538,000 | 548,000 | 537,000 | 547,000 | 1,763 |
| 2020/10/02 | 534,000 | 541,000 | 526,000 | 528,000 | 1,651 |
| 2020/09/30 | 537,000 | 541,000 | 528,000 | 529,000 | 1,207 |
| 2020/09/29 | 529,000 | 538,000 | 526,000 | 534,000 | 1,267 |
| 2020/09/28 | 521,000 | 529,000 | 517,000 | 528,000 | 1,238 |
| 2020/09/25 | 516,000 | 520,000 | 509,000 | 520,000 | 1,694 |
| 2020/09/24 | 508,000 | 518,000 | 505,000 | 512,000 | 1,228 |
| 2020/09/23 | 514,000 | 516,000 | 508,000 | 510,000 | 1,286 |
| 2020/09/18 | 517,000 | 525,000 | 514,000 | 514,000 | 3,375 |
| 2020/09/17 | 518,000 | 519,000 | 511,000 | 511,000 | 1,487 |
| 2020/09/16 | 515,000 | 520,000 | 512,000 | 517,000 | 1,299 |
| 2020/09/15 | 506,000 | 512,000 | 499,500 | 512,000 | 1,115 |
| 2020/09/14 | 505,000 | 511,000 | 501,000 | 505,000 | 1,436 |
| 2020/09/11 | 493,000 | 504,000 | 489,500 | 502,000 | 2,156 |
| 2020/09/10 | 497,500 | 503,000 | 488,500 | 493,000 | 2,983 |
| 2020/09/09 | 481,500 | 493,000 | 481,000 | 490,500 | 1,748 |
| 2020/09/08 | 485,000 | 487,500 | 482,000 | 482,000 | 1,021 |
| 2020/09/07 | 472,000 | 485,000 | 468,500 | 481,500 | 1,779 |
| 2020/09/04 | 470,000 | 474,000 | 470,000 | 472,000 | 642 |
| 2020/09/03 | 470,000 | 477,000 | 470,000 | 476,000 | 1,060 |
| 2020/09/02 | 469,500 | 477,000 | 467,500 | 470,000 | 1,316 |
| 2020/09/01 | 480,500 | 484,500 | 472,500 | 473,000 | 1,281 |
| 2020/08/31 | 482,000 | 487,000 | 479,000 | 480,500 | 1,675 |
| 2020/08/28 | 475,000 | 481,500 | 470,000 | 476,000 | 1,738 |
| 2020/08/27 | 477,500 | 477,500 | 470,000 | 476,000 | 1,271 |
| 2020/08/26 | 474,500 | 478,000 | 469,000 | 476,000 | 1,132 |
| 2020/08/25 | 473,500 | 480,000 | 473,000 | 475,500 | 1,469 |
| 2020/08/24 | 472,500 | 473,000 | 463,000 | 470,500 | 1,193 |
| 2020/08/21 | 462,000 | 475,000 | 460,500 | 472,000 | 1,697 |
| 2020/08/20 | 450,000 | 460,500 | 447,000 | 460,000 | 1,495 |
| 2020/08/19 | 450,000 | 453,500 | 446,500 | 450,500 | 425 |
| 2020/08/18 | 460,000 | 460,000 | 449,000 | 451,000 | 1,275 |
| 2020/08/17 | 444,000 | 457,500 | 443,000 | 454,000 | 1,187 |
| 2020/08/14 | 444,000 | 444,500 | 440,500 | 441,500 | 1,037 |
| 2020/08/13 | 440,500 | 446,000 | 440,000 | 443,000 | 1,054 |
| 2020/08/12 | 431,500 | 439,500 | 429,000 | 437,500 | 962 |
| 2020/08/11 | 433,000 | 439,000 | 430,000 | 430,500 | 746 |
| 2020/08/07 | 434,000 | 436,000 | 426,000 | 429,500 | 1,065 |
| 2020/08/06 | 433,500 | 433,500 | 424,500 | 432,000 | 1,091 |
| 2020/08/05 | 421,500 | 428,000 | 417,500 | 427,500 | 854 |
| 2020/08/04 | 419,500 | 423,000 | 412,500 | 423,000 | 997 |
| 2020/08/03 | 407,000 | 421,000 | 407,000 | 412,500 | 1,362 |
| 2020/07/31 | 416,000 | 417,000 | 405,000 | 409,500 | 1,562 |
| 2020/07/30 | 427,500 | 430,000 | 418,500 | 420,000 | 1,331 |
| 2020/07/29 | 420,500 | 427,500 | 419,500 | 425,500 | 959 |
| 2020/07/28 | 425,500 | 426,000 | 418,000 | 420,500 | 643 |
| 2020/07/27 | 420,000 | 429,000 | 416,000 | 425,000 | 1,609 |
| 2020/07/22 | 428,000 | 435,500 | 426,000 | 434,000 | 1,014 |
| 2020/07/21 | 416,500 | 431,000 | 416,500 | 425,000 | 1,062 |
| 2020/07/20 | 418,500 | 424,000 | 411,000 | 421,500 | 1,794 |
| 2020/07/17 | 436,500 | 436,500 | 421,000 | 423,000 | 1,561 |
| 2020/07/16 | 447,000 | 448,000 | 431,000 | 436,500 | 1,274 |
| 2020/07/15 | 447,500 | 451,000 | 443,500 | 447,000 | 1,090 |
| 2020/07/14 | 441,000 | 449,500 | 436,500 | 441,000 | 1,305 |
| 2020/07/13 | 435,000 | 442,000 | 434,500 | 440,000 | 1,999 |
| 2020/07/10 | 415,000 | 432,500 | 407,000 | 425,000 | 2,532 |
| 2020/07/09 | 441,000 | 443,000 | 418,000 | 422,500 | 3,402 |
| 2020/07/08 | 440,000 | 448,000 | 436,500 | 444,000 | 1,597 |
| 2020/07/07 | 443,000 | 445,500 | 437,000 | 443,000 | 1,629 |
| 2020/07/06 | 433,000 | 444,500 | 432,000 | 438,500 | 1,938 |
| 2020/07/03 | 440,000 | 450,000 | 434,500 | 439,500 | 2,230 |
| 2020/07/02 | 459,000 | 464,000 | 442,000 | 444,500 | 3,071 |
| 2020/07/01 | 465,000 | 470,000 | 459,000 | 460,000 | 1,510 |
| 2020/06/30 | 470,000 | 478,000 | 462,500 | 465,000 | 1,683 |
| 2020/06/29 | 476,000 | 476,500 | 462,500 | 465,000 | 1,663 |
| 2020/06/26 | 485,500 | 488,000 | 477,500 | 481,000 | 1,847 |
| 2020/06/25 | 485,000 | 487,500 | 481,000 | 487,500 | 2,027 |
| 2020/06/24 | 486,000 | 489,500 | 484,500 | 488,500 | 1,178 |
| 2020/06/23 | 484,500 | 490,000 | 481,000 | 485,500 | 1,875 |
| 2020/06/22 | 482,500 | 489,500 | 479,000 | 481,000 | 1,934 |
| 2020/06/19 | 479,000 | 485,500 | 473,000 | 483,000 | 2,666 |
| 2020/06/18 | 472,500 | 478,000 | 466,000 | 476,000 | 2,292 |
| 2020/06/17 | 464,500 | 475,000 | 460,500 | 473,000 | 1,465 |
| 2020/06/16 | 452,000 | 474,000 | 451,500 | 469,000 | 3,056 |
| 2020/06/15 | 467,500 | 470,500 | 433,000 | 438,000 | 3,714 |
| 2020/06/12 | 436,500 | 468,000 | 435,000 | 467,500 | 3,534 |
| 2020/06/11 | 482,500 | 482,500 | 463,500 | 464,500 | 2,122 |
| 2020/06/10 | 478,000 | 483,500 | 472,500 | 481,000 | 2,437 |
| 2020/06/09 | 479,000 | 479,500 | 465,500 | 476,000 | 2,386 |
| 2020/06/08 | 469,500 | 477,500 | 468,000 | 475,000 | 2,559 |
| 2020/06/05 | 451,000 | 460,500 | 449,000 | 460,500 | 1,632 |
| 2020/06/04 | 460,000 | 462,500 | 445,000 | 448,500 | 2,195 |
| 2020/06/03 | 456,500 | 459,500 | 452,000 | 457,000 | 3,021 |
| 2020/06/02 | 444,500 | 454,500 | 444,000 | 449,500 | 2,153 |
| 2020/06/01 | 441,500 | 446,500 | 437,000 | 442,000 | 2,098 |
| 2020/05/29 | 446,000 | 448,000 | 439,000 | 441,500 | 3,734 |
| 2020/05/28 | 459,000 | 460,500 | 447,000 | 451,000 | 3,601 |
| 2020/05/27 | 458,500 | 460,500 | 444,000 | 455,000 | 2,747 |
| 2020/05/26 | 458,500 | 468,000 | 444,500 | 450,500 | 5,575 |
| 2020/05/25 | 418,000 | 434,500 | 416,500 | 433,500 | 4,374 |
| 2020/05/22 | 413,500 | 419,500 | 405,500 | 409,500 | 3,908 |
| 2020/05/21 | 402,000 | 412,000 | 401,000 | 408,000 | 3,931 |
| 2020/05/20 | 398,000 | 398,500 | 392,000 | 398,500 | 2,166 |
| 2020/05/19 | 401,500 | 409,000 | 388,500 | 393,000 | 3,578 |
| 2020/05/18 | 379,000 | 386,000 | 374,500 | 386,000 | 2,705 |
| 2020/05/15 | 384,000 | 387,500 | 370,500 | 373,000 | 3,150 |
| 2020/05/14 | 378,000 | 384,000 | 375,000 | 377,500 | 2,708 |
| 2020/05/13 | 378,000 | 383,000 | 369,500 | 378,000 | 3,000 |
| 2020/05/12 | 396,500 | 397,000 | 379,000 | 383,500 | 4,813 |
| 2020/05/11 | 383,500 | 412,500 | 382,000 | 403,500 | 6,138 |
| 2020/05/08 | 349,000 | 377,500 | 346,500 | 376,500 | 5,798 |
| 2020/05/07 | 352,500 | 356,000 | 341,000 | 345,000 | 3,305 |
| 2020/05/01 | 368,000 | 369,000 | 346,000 | 352,000 | 4,312 |
| 2020/04/30 | 385,000 | 386,000 | 363,500 | 370,000 | 4,355 |
| 2020/04/28 | 375,500 | 380,000 | 363,000 | 364,000 | 4,097 |
| 2020/04/27 | 378,000 | 388,500 | 376,500 | 387,500 | 5,592 |
| 2020/04/24 | 377,500 | 383,500 | 368,500 | 375,500 | 3,123 |
| 2020/04/23 | 361,500 | 380,000 | 360,500 | 378,500 | 3,187 |
| 2020/04/22 | 372,000 | 373,000 | 353,500 | 356,000 | 3,489 |
| 2020/04/21 | 384,000 | 385,000 | 370,000 | 376,500 | 3,390 |
| 2020/04/20 | 374,500 | 386,500 | 371,500 | 386,000 | 2,367 |
| 2020/04/17 | 359,000 | 374,000 | 356,000 | 371,500 | 2,260 |
| 2020/04/16 | 358,000 | 361,500 | 346,000 | 359,500 | 3,660 |
| 2020/04/15 | 375,500 | 375,500 | 359,000 | 361,500 | 4,412 |
| 2020/04/14 | 387,000 | 390,000 | 375,500 | 375,500 | 3,209 |
| 2020/04/13 | 381,000 | 398,500 | 379,000 | 388,500 | 4,975 |
| 2020/04/10 | 382,500 | 390,500 | 371,500 | 384,000 | 5,165 |
| 2020/04/09 | 358,000 | 375,500 | 346,500 | 374,000 | 5,532 |
| 2020/04/08 | 335,000 | 347,500 | 316,500 | 346,000 | 5,834 |
| 2020/04/07 | 323,500 | 341,500 | 315,000 | 329,500 | 4,963 |
| 2020/04/06 | 294,000 | 314,000 | 291,800 | 298,800 | 3,183 |
| 2020/04/03 | 301,000 | 305,500 | 294,000 | 294,700 | 2,882 |
| 2020/04/02 | 310,000 | 314,500 | 293,600 | 299,400 | 4,713 |
| 2020/04/01 | 332,500 | 333,500 | 318,500 | 322,000 | 3,993 |
| 2020/03/31 | 336,000 | 336,000 | 320,500 | 332,000 | 3,864 |
| 2020/03/30 | 330,000 | 343,000 | 326,500 | 337,000 | 4,228 |
| 2020/03/27 | 350,500 | 364,500 | 326,500 | 342,000 | 3,773 |
| 2020/03/26 | 367,000 | 375,500 | 340,000 | 350,000 | 5,503 |
| 2020/03/25 | 384,000 | 384,500 | 350,000 | 372,500 | 7,799 |
| 2020/03/24 | 325,000 | 329,000 | 300,000 | 328,000 | 5,821 |
| 2020/03/23 | 263,600 | 289,500 | 263,600 | 283,600 | 6,504 |
| 2020/03/19 | 299,900 | 299,900 | 250,000 | 263,500 | 8,664 |
| 2020/03/18 | 328,000 | 335,000 | 300,000 | 300,000 | 4,972 |
| 2020/03/17 | 316,000 | 323,500 | 303,000 | 314,000 | 6,224 |
| 2020/03/16 | 353,000 | 355,500 | 330,000 | 337,000 | 5,686 |
| 2020/03/13 | 328,000 | 343,000 | 312,000 | 333,500 | 6,389 |
| 2020/03/12 | 411,000 | 411,000 | 373,500 | 377,000 | 4,929 |
| 2020/03/11 | 420,000 | 430,000 | 408,500 | 411,000 | 4,371 |
| 2020/03/10 | 386,500 | 415,000 | 380,000 | 414,000 | 4,739 |
| 2020/03/09 | 450,000 | 454,500 | 417,000 | 421,500 | 3,169 |
| 2020/03/06 | 486,000 | 486,500 | 459,000 | 460,500 | 2,204 |
| 2020/03/05 | 489,500 | 492,000 | 482,500 | 490,000 | 1,379 |
| 2020/03/04 | 476,000 | 486,000 | 471,500 | 485,000 | 1,591 |
| 2020/03/03 | 484,500 | 489,500 | 476,500 | 476,500 | 2,779 |
| 2020/03/02 | 456,500 | 476,000 | 454,500 | 470,500 | 2,998 |
| 2020/02/28 | 483,000 | 485,000 | 461,000 | 465,000 | 3,634 |
| 2020/02/27 | 512,000 | 512,000 | 498,000 | 499,000 | 1,924 |
| 2020/02/26 | 524,000 | 524,000 | 513,000 | 514,000 | 1,715 |
| 2020/02/25 | 524,000 | 527,000 | 520,000 | 524,000 | 1,365 |
| 2020/02/21 | 538,000 | 538,000 | 530,000 | 530,000 | 580 |
| 2020/02/20 | 532,000 | 536,000 | 531,000 | 535,000 | 1,161 |
| 2020/02/19 | 526,000 | 533,000 | 525,000 | 531,000 | 596 |
| 2020/02/18 | 530,000 | 531,000 | 526,000 | 528,000 | 1,007 |
| 2020/02/17 | 536,000 | 537,000 | 531,000 | 531,000 | 923 |
| 2020/02/14 | 541,000 | 543,000 | 535,000 | 540,000 | 1,116 |
| 2020/02/13 | 543,000 | 544,000 | 538,000 | 543,000 | 1,309 |
| 2020/02/12 | 539,000 | 541,000 | 535,000 | 540,000 | 758 |
| 2020/02/10 | 540,000 | 542,000 | 536,000 | 538,000 | 960 |
| 2020/02/07 | 546,000 | 550,000 | 538,000 | 539,000 | 1,822 |
| 2020/02/06 | 550,000 | 550,000 | 545,000 | 545,000 | 1,143 |
| 2020/02/05 | 544,000 | 549,000 | 543,000 | 547,000 | 1,391 |
| 2020/02/04 | 542,000 | 544,000 | 540,000 | 541,000 | 1,259 |
| 2020/02/03 | 552,000 | 553,000 | 544,000 | 544,000 | 1,566 |
| 2020/01/31 | 557,000 | 559,000 | 555,000 | 558,000 | 728 |
| 2020/01/30 | 562,000 | 563,000 | 553,000 | 556,000 | 1,057 |
| 2020/01/29 | 554,000 | 561,000 | 553,000 | 558,000 | 1,213 |
| 2020/01/28 | 556,000 | 560,000 | 547,000 | 549,000 | 2,066 |
| 2020/01/27 | 570,000 | 570,000 | 556,000 | 557,000 | 1,687 |
| 2020/01/24 | 579,000 | 582,000 | 575,000 | 578,000 | 1,612 |
| 2020/01/23 | 586,000 | 588,000 | 575,000 | 576,000 | 1,315 |
| 2020/01/22 | 582,000 | 587,000 | 581,000 | 586,000 | 1,323 |
| 2020/01/21 | 593,000 | 594,000 | 581,000 | 583,000 | 873 |
| 2020/01/20 | 595,000 | 595,000 | 585,000 | 593,000 | 1,122 |
| 2020/01/17 | 587,000 | 593,000 | 585,000 | 591,000 | 1,205 |
| 2020/01/16 | 585,000 | 587,000 | 579,000 | 586,000 | 961 |
| 2020/01/15 | 578,000 | 585,000 | 573,000 | 584,000 | 1,473 |
| 2020/01/14 | 568,000 | 573,000 | 568,000 | 571,000 | 696 |
| 2020/01/10 | 568,000 | 572,000 | 565,000 | 570,000 | 734 |
| 2020/01/09 | 562,000 | 569,000 | 560,000 | 569,000 | 961 |
| 2020/01/08 | 571,000 | 573,000 | 561,000 | 561,000 | 1,271 |
| 2020/01/07 | 567,000 | 570,000 | 564,000 | 567,000 | 1,121 |
| 2020/01/06 | 561,000 | 567,000 | 560,000 | 566,000 | 915 |