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 |
|---|---|---|---|---|---|
| 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 |
| 2023/06/27 | 623,000 | 623,000 | 616,000 | 621,000 | 1,111 |
| 2023/06/26 | 611,000 | 620,000 | 606,000 | 619,000 | 1,070 |
| 2023/06/23 | 620,000 | 623,000 | 609,000 | 609,000 | 1,599 |
| 2023/06/22 | 631,000 | 632,000 | 620,000 | 624,000 | 1,394 |
| 2023/06/21 | 634,000 | 635,000 | 626,000 | 634,000 | 945 |
| 2023/06/20 | 635,000 | 639,000 | 626,000 | 637,000 | 1,793 |
| 2023/06/19 | 643,000 | 647,000 | 633,000 | 635,000 | 1,840 |
| 2023/06/16 | 659,000 | 659,000 | 649,000 | 650,000 | 1,654 |
| 2023/06/15 | 661,000 | 664,000 | 658,000 | 661,000 | 1,259 |
| 2023/06/14 | 665,000 | 670,000 | 661,000 | 661,000 | 1,059 |
| 2023/06/13 | 671,000 | 673,000 | 665,000 | 665,000 | 646 |
| 2023/06/12 | 675,000 | 675,000 | 668,000 | 669,000 | 614 |
| 2023/06/09 | 677,000 | 678,000 | 670,000 | 672,000 | 976 |
| 2023/06/08 | 675,000 | 675,000 | 666,000 | 670,000 | 1,174 |
| 2023/06/07 | 675,000 | 677,000 | 671,000 | 674,000 | 1,161 |
| 2023/06/06 | 677,000 | 677,000 | 672,000 | 675,000 | 663 |
| 2023/06/05 | 679,000 | 680,000 | 673,000 | 677,000 | 728 |
| 2023/06/02 | 667,000 | 674,000 | 665,000 | 674,000 | 890 |
| 2023/06/01 | 684,000 | 686,000 | 666,000 | 666,000 | 1,347 |
| 2023/05/31 | 683,000 | 685,000 | 678,000 | 685,000 | 1,690 |
| 2023/05/30 | 679,000 | 684,000 | 674,000 | 681,000 | 1,071 |
| 2023/05/29 | 679,000 | 681,000 | 676,000 | 678,000 | 766 |
| 2023/05/26 | 675,000 | 677,000 | 673,000 | 677,000 | 1,526 |
| 2023/05/25 | 680,000 | 685,000 | 671,000 | 673,000 | 2,410 |
| 2023/05/24 | 693,000 | 695,000 | 684,000 | 684,000 | 1,072 |
| 2023/05/23 | 706,000 | 706,000 | 693,000 | 696,000 | 897 |
| 2023/05/22 | 704,000 | 706,000 | 701,000 | 705,000 | 705 |
| 2023/05/19 | 708,000 | 710,000 | 704,000 | 706,000 | 685 |
| 2023/05/18 | 714,000 | 716,000 | 708,000 | 708,000 | 702 |
| 2023/05/17 | 717,000 | 719,000 | 711,000 | 714,000 | 616 |
| 2023/05/16 | 719,000 | 720,000 | 715,000 | 719,000 | 617 |
| 2023/05/15 | 712,000 | 722,000 | 712,000 | 722,000 | 667 |
| 2023/05/12 | 721,000 | 721,000 | 711,000 | 716,000 | 532 |
| 2023/05/11 | 718,000 | 723,000 | 717,000 | 723,000 | 336 |
| 2023/05/10 | 726,000 | 726,000 | 716,000 | 718,000 | 770 |
| 2023/05/09 | 730,000 | 733,000 | 726,000 | 726,000 | 895 |
| 2023/05/08 | 715,000 | 725,000 | 714,000 | 725,000 | 985 |
| 2023/05/02 | 713,000 | 716,000 | 710,000 | 713,000 | 578 |
| 2023/05/01 | 711,000 | 713,000 | 707,000 | 713,000 | 633 |
| 2023/04/28 | 710,000 | 712,000 | 704,000 | 708,000 | 830 |
| 2023/04/27 | 705,000 | 712,000 | 705,000 | 709,000 | 661 |
| 2023/04/26 | 711,000 | 717,000 | 707,000 | 713,000 | 2,538 |
| 2023/04/25 | 709,000 | 717,000 | 707,000 | 711,000 | 1,040 |
| 2023/04/24 | 712,000 | 712,000 | 707,000 | 710,000 | 730 |
| 2023/04/21 | 713,000 | 713,000 | 708,000 | 711,000 | 517 |
| 2023/04/20 | 709,000 | 713,000 | 707,000 | 713,000 | 494 |
| 2023/04/19 | 714,000 | 714,000 | 707,000 | 709,000 | 644 |
| 2023/04/18 | 710,000 | 715,000 | 709,000 | 714,000 | 460 |
| 2023/04/17 | 713,000 | 713,000 | 708,000 | 710,000 | 546 |
| 2023/04/14 | 712,000 | 712,000 | 706,000 | 711,000 | 487 |
| 2023/04/13 | 704,000 | 711,000 | 704,000 | 707,000 | 490 |
| 2023/04/12 | 706,000 | 709,000 | 705,000 | 705,000 | 532 |
| 2023/04/11 | 702,000 | 712,000 | 701,000 | 706,000 | 758 |
| 2023/04/10 | 704,000 | 705,000 | 699,000 | 700,000 | 323 |
| 2023/04/07 | 708,000 | 709,000 | 703,000 | 704,000 | 724 |
| 2023/04/06 | 707,000 | 711,000 | 704,000 | 708,000 | 695 |
| 2023/04/05 | 713,000 | 715,000 | 705,000 | 707,000 | 982 |
| 2023/04/04 | 715,000 | 716,000 | 704,000 | 715,000 | 1,857 |
| 2023/04/03 | 697,000 | 712,000 | 695,000 | 711,000 | 1,406 |
| 2023/03/31 | 689,000 | 693,000 | 683,000 | 690,000 | 668 |
| 2023/03/30 | 694,000 | 695,000 | 683,000 | 688,000 | 743 |
| 2023/03/29 | 678,000 | 686,000 | 675,000 | 686,000 | 817 |
| 2023/03/28 | 664,000 | 674,000 | 661,000 | 672,000 | 659 |
| 2023/03/27 | 666,000 | 668,000 | 663,000 | 665,000 | 578 |
| 2023/03/24 | 663,000 | 666,000 | 659,000 | 662,000 | 664 |
| 2023/03/23 | 666,000 | 667,000 | 661,000 | 663,000 | 654 |
| 2023/03/22 | 661,000 | 672,000 | 661,000 | 668,000 | 774 |
| 2023/03/20 | 661,000 | 668,000 | 654,000 | 657,000 | 1,211 |
| 2023/03/17 | 678,000 | 682,000 | 660,000 | 665,000 | 1,767 |
| 2023/03/16 | 680,000 | 683,000 | 671,000 | 679,000 | 1,535 |
| 2023/03/15 | 705,000 | 712,000 | 689,000 | 692,000 | 1,455 |
| 2023/03/14 | 709,000 | 713,000 | 700,000 | 706,000 | 662 |
| 2023/03/13 | 706,000 | 710,000 | 702,000 | 710,000 | 680 |
| 2023/03/10 | 715,000 | 718,000 | 713,000 | 713,000 | 724 |
| 2023/03/09 | 724,000 | 726,000 | 718,000 | 718,000 | 654 |
| 2023/03/08 | 725,000 | 727,000 | 718,000 | 726,000 | 853 |
| 2023/03/07 | 729,000 | 734,000 | 727,000 | 729,000 | 333 |
| 2023/03/06 | 732,000 | 734,000 | 727,000 | 729,000 | 755 |
| 2023/03/03 | 739,000 | 742,000 | 731,000 | 731,000 | 532 |
| 2023/03/02 | 734,000 | 740,000 | 729,000 | 740,000 | 589 |
| 2023/03/01 | 754,000 | 755,000 | 730,000 | 730,000 | 1,284 |
| 2023/02/28 | 748,000 | 757,000 | 746,000 | 755,000 | 993 |
| 2023/02/27 | 745,000 | 750,000 | 744,000 | 750,000 | 569 |
| 2023/02/24 | 744,000 | 750,000 | 739,000 | 747,000 | 1,020 |
| 2023/02/22 | 740,000 | 744,000 | 738,000 | 744,000 | 648 |
| 2023/02/21 | 745,000 | 746,000 | 740,000 | 740,000 | 466 |
| 2023/02/20 | 748,000 | 751,000 | 746,000 | 746,000 | 332 |
| 2023/02/17 | 740,000 | 748,000 | 738,000 | 748,000 | 381 |
| 2023/02/16 | 737,000 | 745,000 | 737,000 | 744,000 | 527 |
| 2023/02/15 | 738,000 | 740,000 | 735,000 | 735,000 | 429 |
| 2023/02/14 | 740,000 | 744,000 | 740,000 | 742,000 | 412 |
| 2023/02/13 | 741,000 | 742,000 | 735,000 | 742,000 | 363 |
| 2023/02/10 | 740,000 | 741,000 | 736,000 | 740,000 | 484 |
| 2023/02/09 | 737,000 | 742,000 | 737,000 | 740,000 | 629 |
| 2023/02/08 | 741,000 | 743,000 | 734,000 | 742,000 | 596 |
| 2023/02/07 | 742,000 | 746,000 | 739,000 | 741,000 | 440 |
| 2023/02/06 | 746,000 | 748,000 | 738,000 | 742,000 | 573 |
| 2023/02/03 | 743,000 | 745,000 | 738,000 | 743,000 | 598 |
| 2023/02/02 | 743,000 | 746,000 | 736,000 | 741,000 | 576 |
| 2023/02/01 | 752,000 | 755,000 | 746,000 | 746,000 | 553 |
| 2023/01/31 | 760,000 | 761,000 | 745,000 | 745,000 | 1,075 |
| 2023/01/30 | 744,000 | 759,000 | 744,000 | 759,000 | 915 |
| 2023/01/27 | 739,000 | 746,000 | 739,000 | 744,000 | 571 |
| 2023/01/26 | 750,000 | 750,000 | 739,000 | 739,000 | 684 |
| 2023/01/25 | 742,000 | 752,000 | 742,000 | 750,000 | 814 |
| 2023/01/24 | 744,000 | 746,000 | 738,000 | 742,000 | 679 |
| 2023/01/23 | 731,000 | 747,000 | 731,000 | 747,000 | 1,186 |
| 2023/01/20 | 717,000 | 731,000 | 715,000 | 730,000 | 1,031 |
| 2023/01/19 | 723,000 | 729,000 | 719,000 | 719,000 | 821 |
| 2023/01/18 | 723,000 | 738,000 | 721,000 | 730,000 | 1,079 |
| 2023/01/17 | 733,000 | 733,000 | 719,000 | 721,000 | 918 |
| 2023/01/16 | 724,000 | 735,000 | 721,000 | 733,000 | 1,047 |
| 2023/01/13 | 715,000 | 731,000 | 715,000 | 728,000 | 1,422 |
| 2023/01/12 | 714,000 | 716,000 | 711,000 | 712,000 | 832 |
| 2023/01/11 | 703,000 | 718,000 | 703,000 | 716,000 | 841 |
| 2023/01/10 | 700,000 | 706,000 | 699,000 | 705,000 | 613 |
| 2023/01/06 | 702,000 | 703,000 | 696,000 | 700,000 | 604 |
| 2023/01/05 | 710,000 | 711,000 | 694,000 | 702,000 | 1,223 |
| 2023/01/04 | 706,000 | 712,000 | 706,000 | 710,000 | 378 |