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 |
|---|---|---|---|---|---|
| 2021/12/30 | 659,000 | 660,000 | 652,000 | 653,000 | 707 |
| 2021/12/29 | 656,000 | 662,000 | 656,000 | 660,000 | 590 |
| 2021/12/28 | 652,000 | 658,000 | 650,000 | 657,000 | 842 |
| 2021/12/27 | 657,000 | 657,000 | 647,000 | 656,000 | 584 |
| 2021/12/24 | 654,000 | 659,000 | 652,000 | 654,000 | 469 |
| 2021/12/23 | 650,000 | 656,000 | 650,000 | 654,000 | 473 |
| 2021/12/22 | 640,000 | 656,000 | 636,000 | 654,000 | 878 |
| 2021/12/21 | 641,000 | 645,000 | 636,000 | 643,000 | 860 |
| 2021/12/20 | 650,000 | 650,000 | 638,000 | 638,000 | 1,512 |
| 2021/12/17 | 644,000 | 655,000 | 639,000 | 653,000 | 1,445 |
| 2021/12/16 | 640,000 | 648,000 | 637,000 | 645,000 | 747 |
| 2021/12/15 | 637,000 | 638,000 | 628,000 | 635,000 | 883 |
| 2021/12/14 | 651,000 | 651,000 | 637,000 | 640,000 | 944 |
| 2021/12/13 | 658,000 | 659,000 | 650,000 | 651,000 | 733 |
| 2021/12/10 | 661,000 | 661,000 | 654,000 | 660,000 | 1,293 |
| 2021/12/09 | 661,000 | 662,000 | 654,000 | 659,000 | 1,362 |
| 2021/12/08 | 654,000 | 662,000 | 649,000 | 659,000 | 1,564 |
| 2021/12/07 | 644,000 | 649,000 | 643,000 | 648,000 | 903 |
| 2021/12/06 | 641,000 | 649,000 | 637,000 | 640,000 | 1,356 |
| 2021/12/03 | 622,000 | 648,000 | 622,000 | 646,000 | 1,942 |
| 2021/12/02 | 633,000 | 638,000 | 622,000 | 622,000 | 1,521 |
| 2021/12/01 | 633,000 | 644,000 | 631,000 | 636,000 | 1,685 |
| 2021/11/30 | 640,000 | 656,000 | 637,000 | 637,000 | 2,747 |
| 2021/11/29 | 640,000 | 646,000 | 630,000 | 635,000 | 2,789 |
| 2021/11/26 | 669,000 | 669,000 | 653,000 | 660,000 | 2,811 |
| 2021/11/25 | 668,000 | 671,000 | 667,000 | 670,000 | 6,507 |
| 2021/11/24 | 670,000 | 672,000 | 662,000 | 667,000 | 6,839 |
| 2021/11/22 | 670,000 | 677,000 | 668,000 | 670,000 | 2,746 |
| 2021/11/19 | 680,000 | 681,000 | 670,000 | 670,000 | 4,310 |
| 2021/11/18 | 685,000 | 689,000 | 679,000 | 684,000 | 5,009 |
| 2021/11/17 | 700,000 | 701,000 | 685,000 | 687,000 | 3,732 |
| 2021/11/16 | 710,000 | 714,000 | 703,000 | 703,000 | 1,283 |
| 2021/11/15 | 719,000 | 723,000 | 705,000 | 713,000 | 1,586 |
| 2021/11/12 | 730,000 | 733,000 | 720,000 | 720,000 | 1,440 |
| 2021/11/11 | 723,000 | 736,000 | 723,000 | 732,000 | 1,895 |
| 2021/11/10 | 743,000 | 743,000 | 736,000 | 736,000 | 460 |
| 2021/11/09 | 753,000 | 753,000 | 742,000 | 743,000 | 548 |
| 2021/11/08 | 749,000 | 754,000 | 741,000 | 754,000 | 892 |
| 2021/11/05 | 744,000 | 747,000 | 735,000 | 747,000 | 906 |
| 2021/11/04 | 739,000 | 742,000 | 737,000 | 742,000 | 302 |
| 2021/11/02 | 742,000 | 743,000 | 736,000 | 737,000 | 375 |
| 2021/11/01 | 744,000 | 744,000 | 737,000 | 740,000 | 439 |
| 2021/10/29 | 738,000 | 745,000 | 733,000 | 743,000 | 721 |
| 2021/10/28 | 727,000 | 735,000 | 723,000 | 735,000 | 700 |
| 2021/10/27 | 729,000 | 734,000 | 725,000 | 734,000 | 961 |
| 2021/10/26 | 729,000 | 731,000 | 723,000 | 727,000 | 444 |
| 2021/10/25 | 724,000 | 729,000 | 722,000 | 728,000 | 339 |
| 2021/10/22 | 731,000 | 731,000 | 721,000 | 722,000 | 529 |
| 2021/10/21 | 735,000 | 735,000 | 727,000 | 728,000 | 481 |
| 2021/10/20 | 729,000 | 736,000 | 727,000 | 736,000 | 418 |
| 2021/10/19 | 738,000 | 739,000 | 727,000 | 736,000 | 609 |
| 2021/10/18 | 736,000 | 736,000 | 718,000 | 735,000 | 918 |
| 2021/10/15 | 734,000 | 735,000 | 726,000 | 731,000 | 641 |
| 2021/10/14 | 736,000 | 742,000 | 727,000 | 733,000 | 758 |
| 2021/10/13 | 722,000 | 738,000 | 722,000 | 738,000 | 949 |
| 2021/10/12 | 724,000 | 728,000 | 720,000 | 722,000 | 452 |
| 2021/10/11 | 719,000 | 723,000 | 710,000 | 723,000 | 578 |
| 2021/10/08 | 715,000 | 723,000 | 714,000 | 714,000 | 592 |
| 2021/10/07 | 710,000 | 724,000 | 710,000 | 717,000 | 855 |
| 2021/10/06 | 732,000 | 734,000 | 709,000 | 721,000 | 1,189 |
| 2021/10/05 | 724,000 | 730,000 | 702,000 | 727,000 | 1,110 |
| 2021/10/04 | 718,000 | 726,000 | 716,000 | 723,000 | 916 |
| 2021/10/01 | 736,000 | 739,000 | 712,000 | 712,000 | 1,486 |
| 2021/09/30 | 744,000 | 744,000 | 737,000 | 737,000 | 685 |
| 2021/09/29 | 734,000 | 743,000 | 733,000 | 740,000 | 648 |
| 2021/09/28 | 747,000 | 747,000 | 729,000 | 742,000 | 808 |
| 2021/09/27 | 730,000 | 747,000 | 730,000 | 746,000 | 897 |
| 2021/09/24 | 721,000 | 732,000 | 721,000 | 729,000 | 909 |
| 2021/09/22 | 726,000 | 735,000 | 721,000 | 722,000 | 1,042 |
| 2021/09/21 | 726,000 | 730,000 | 720,000 | 726,000 | 617 |
| 2021/09/17 | 720,000 | 739,000 | 718,000 | 733,000 | 2,730 |
| 2021/09/16 | 717,000 | 720,000 | 712,000 | 719,000 | 551 |
| 2021/09/15 | 717,000 | 721,000 | 714,000 | 718,000 | 711 |
| 2021/09/14 | 714,000 | 718,000 | 713,000 | 718,000 | 421 |
| 2021/09/13 | 705,000 | 714,000 | 704,000 | 712,000 | 473 |
| 2021/09/10 | 719,000 | 719,000 | 706,000 | 706,000 | 962 |
| 2021/09/09 | 711,000 | 714,000 | 707,000 | 712,000 | 463 |
| 2021/09/08 | 712,000 | 713,000 | 707,000 | 711,000 | 624 |
| 2021/09/07 | 719,000 | 721,000 | 712,000 | 712,000 | 715 |
| 2021/09/06 | 720,000 | 722,000 | 714,000 | 722,000 | 707 |
| 2021/09/03 | 717,000 | 720,000 | 710,000 | 716,000 | 781 |
| 2021/09/02 | 712,000 | 720,000 | 710,000 | 719,000 | 931 |
| 2021/09/01 | 710,000 | 715,000 | 709,000 | 709,000 | 896 |
| 2021/08/31 | 720,000 | 720,000 | 708,000 | 711,000 | 1,311 |
| 2021/08/30 | 711,000 | 720,000 | 709,000 | 720,000 | 1,547 |
| 2021/08/27 | 706,000 | 712,000 | 703,000 | 709,000 | 1,334 |
| 2021/08/26 | 693,000 | 702,000 | 690,000 | 702,000 | 1,263 |
| 2021/08/25 | 689,000 | 695,000 | 686,000 | 690,000 | 526 |
| 2021/08/24 | 680,000 | 694,000 | 680,000 | 686,000 | 1,065 |
| 2021/08/23 | 685,000 | 690,000 | 681,000 | 682,000 | 991 |
| 2021/08/20 | 688,000 | 693,000 | 684,000 | 691,000 | 1,032 |
| 2021/08/19 | 685,000 | 693,000 | 685,000 | 692,000 | 1,176 |
| 2021/08/18 | 673,000 | 683,000 | 671,000 | 682,000 | 684 |
| 2021/08/17 | 670,000 | 676,000 | 669,000 | 669,000 | 535 |
| 2021/08/16 | 670,000 | 673,000 | 666,000 | 670,000 | 382 |
| 2021/08/13 | 670,000 | 674,000 | 669,000 | 670,000 | 280 |
| 2021/08/12 | 670,000 | 674,000 | 669,000 | 674,000 | 388 |
| 2021/08/11 | 670,000 | 674,000 | 669,000 | 669,000 | 188 |
| 2021/08/10 | 667,000 | 675,000 | 666,000 | 668,000 | 512 |
| 2021/08/06 | 677,000 | 678,000 | 665,000 | 666,000 | 538 |
| 2021/08/05 | 664,000 | 680,000 | 664,000 | 674,000 | 896 |
| 2021/08/04 | 671,000 | 674,000 | 664,000 | 664,000 | 581 |
| 2021/08/03 | 682,000 | 685,000 | 671,000 | 672,000 | 526 |
| 2021/08/02 | 693,000 | 695,000 | 683,000 | 684,000 | 664 |
| 2021/07/30 | 700,000 | 700,000 | 693,000 | 696,000 | 510 |
| 2021/07/29 | 694,000 | 700,000 | 690,000 | 700,000 | 566 |
| 2021/07/28 | 685,000 | 695,000 | 685,000 | 692,000 | 518 |
| 2021/07/27 | 677,000 | 685,000 | 677,000 | 685,000 | 331 |
| 2021/07/26 | 688,000 | 688,000 | 677,000 | 679,000 | 534 |
| 2021/07/21 | 684,000 | 686,000 | 673,000 | 674,000 | 840 |
| 2021/07/20 | 672,000 | 683,000 | 667,000 | 675,000 | 1,240 |
| 2021/07/19 | 699,000 | 700,000 | 684,000 | 684,000 | 744 |
| 2021/07/16 | 704,000 | 710,000 | 702,000 | 703,000 | 609 |
| 2021/07/15 | 710,000 | 713,000 | 699,000 | 701,000 | 595 |
| 2021/07/14 | 705,000 | 712,000 | 705,000 | 709,000 | 525 |
| 2021/03/22 | 660,000 | 661,000 | 634,000 | 634,000 | 1,847 |
| 2021/03/19 | 646,000 | 665,000 | 645,000 | 665,000 | 11,647 |
| 2021/03/18 | 639,000 | 652,000 | 637,000 | 649,000 | 2,256 |
| 2021/03/17 | 636,000 | 639,000 | 632,000 | 637,000 | 1,303 |
| 2021/03/16 | 613,000 | 640,000 | 613,000 | 638,000 | 3,412 |
| 2021/03/15 | 612,000 | 614,000 | 605,000 | 610,000 | 1,491 |
| 2021/03/12 | 602,000 | 609,000 | 597,000 | 609,000 | 1,750 |
| 2021/03/11 | 588,000 | 603,000 | 588,000 | 601,000 | 1,559 |
| 2021/03/10 | 590,000 | 591,000 | 583,000 | 584,000 | 1,546 |
| 2021/03/09 | 599,000 | 607,000 | 588,000 | 590,000 | 2,270 |
| 2021/03/08 | 575,000 | 599,000 | 574,000 | 597,000 | 2,594 |
| 2021/03/05 | 575,000 | 575,000 | 562,000 | 570,000 | 1,594 |
| 2021/03/04 | 589,000 | 596,000 | 577,000 | 580,000 | 1,140 |
| 2021/03/03 | 593,000 | 595,000 | 587,000 | 589,000 | 1,512 |
| 2021/03/02 | 595,000 | 604,000 | 586,000 | 588,000 | 1,615 |
| 2021/03/01 | 593,000 | 600,000 | 586,000 | 586,000 | 1,144 |
| 2021/02/26 | 597,000 | 605,000 | 592,000 | 600,000 | 2,274 |
| 2021/02/25 | 599,000 | 610,000 | 598,000 | 602,000 | 1,590 |
| 2021/02/24 | 580,000 | 598,000 | 579,000 | 597,000 | 2,782 |
| 2021/02/22 | 568,000 | 579,000 | 566,000 | 577,000 | 2,249 |
| 2021/02/19 | 553,000 | 566,000 | 553,000 | 563,000 | 965 |
| 2021/02/18 | 565,000 | 566,000 | 552,000 | 556,000 | 1,507 |
| 2021/02/17 | 568,000 | 573,000 | 549,000 | 562,000 | 2,655 |
| 2021/02/16 | 560,000 | 568,000 | 560,000 | 568,000 | 2,840 |
| 2021/02/15 | 562,000 | 565,000 | 557,000 | 560,000 | 1,046 |
| 2021/02/12 | 546,000 | 560,000 | 544,000 | 560,000 | 1,798 |
| 2021/02/10 | 537,000 | 547,000 | 536,000 | 545,000 | 1,403 |
| 2021/02/09 | 529,000 | 536,000 | 527,000 | 534,000 | 1,141 |
| 2021/02/08 | 530,000 | 540,000 | 527,000 | 530,000 | 1,149 |
| 2021/02/05 | 521,000 | 532,000 | 521,000 | 530,000 | 1,239 |
| 2021/02/04 | 520,000 | 526,000 | 518,000 | 519,000 | 1,009 |
| 2021/02/03 | 520,000 | 523,000 | 517,000 | 521,000 | 856 |
| 2021/02/02 | 516,000 | 524,000 | 516,000 | 520,000 | 735 |
| 2021/02/01 | 510,000 | 518,000 | 509,000 | 516,000 | 640 |
| 2021/01/29 | 519,000 | 523,000 | 512,000 | 512,000 | 772 |
| 2021/01/28 | 515,000 | 520,000 | 514,000 | 518,000 | 472 |
| 2021/01/27 | 511,000 | 518,000 | 511,000 | 518,000 | 550 |
| 2021/01/26 | 516,000 | 520,000 | 509,000 | 509,000 | 482 |
| 2021/01/25 | 518,000 | 522,000 | 516,000 | 516,000 | 473 |
| 2021/01/22 | 512,000 | 520,000 | 512,000 | 516,000 | 577 |
| 2021/01/21 | 522,000 | 525,000 | 514,000 | 514,000 | 647 |
| 2021/01/20 | 518,000 | 524,000 | 513,000 | 519,000 | 993 |
| 2021/01/19 | 509,000 | 519,000 | 509,000 | 519,000 | 578 |
| 2021/01/18 | 511,000 | 514,000 | 507,000 | 508,000 | 475 |
| 2021/01/15 | 514,000 | 515,000 | 510,000 | 513,000 | 974 |
| 2021/01/14 | 509,000 | 514,000 | 508,000 | 514,000 | 1,015 |
| 2021/01/13 | 506,000 | 508,000 | 504,000 | 508,000 | 830 |
| 2021/01/12 | 504,000 | 508,000 | 500,000 | 508,000 | 517 |
| 2021/01/08 | 501,000 | 506,000 | 498,500 | 505,000 | 1,033 |
| 2021/01/07 | 498,500 | 505,000 | 498,500 | 501,000 | 706 |
| 2021/01/06 | 505,000 | 510,000 | 498,500 | 498,500 | 1,455 |
| 2021/01/05 | 495,500 | 507,000 | 495,500 | 507,000 | 1,895 |
| 2021/01/04 | 499,000 | 503,000 | 493,500 | 497,500 | 2,348 |