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 |
|---|---|---|---|---|---|
| 2026/05/29 | 242,200 | 243,500 | 240,300 | 240,700 | 2,972 |
| 2026/05/28 | 239,400 | 242,300 | 237,700 | 242,300 | 3,441 |
| 2026/05/27 | 244,400 | 245,200 | 239,700 | 241,100 | 2,518 |
| 2026/05/26 | 245,600 | 247,100 | 243,600 | 243,600 | 2,886 |
| 2026/05/25 | 242,500 | 245,700 | 242,500 | 245,200 | 1,579 |
| 2026/05/22 | 244,500 | 244,500 | 241,200 | 242,500 | 1,911 |
| 2026/05/21 | 241,300 | 244,500 | 239,800 | 244,500 | 2,137 |
| 2026/05/20 | 242,200 | 242,400 | 238,200 | 239,000 | 2,269 |
| 2026/05/19 | 240,400 | 241,800 | 238,800 | 240,800 | 2,283 |
| 2026/05/18 | 240,900 | 242,700 | 231,100 | 240,300 | 3,069 |
| 2026/05/15 | 239,700 | 241,000 | 239,000 | 240,900 | 1,953 |
| 2026/05/14 | 242,000 | 242,700 | 238,600 | 239,700 | 2,494 |
| 2026/05/13 | 243,800 | 243,800 | 240,600 | 242,400 | 1,764 |
| 2026/05/12 | 245,500 | 246,400 | 241,500 | 243,800 | 1,707 |
| 2026/05/11 | 246,100 | 247,200 | 244,800 | 245,700 | 1,802 |
| 2026/05/08 | 248,900 | 249,600 | 245,200 | 246,600 | 3,400 |
| 2026/05/07 | 249,900 | 251,400 | 247,500 | 250,200 | 2,168 |
| 2026/05/01 | 252,500 | 252,500 | 246,000 | 246,000 | 3,690 |
| 2026/04/30 | 251,000 | 253,300 | 249,600 | 252,500 | 2,442 |
| 2026/04/28 | 252,500 | 253,200 | 251,000 | 253,000 | 4,075 |
| 2026/04/27 | 256,500 | 258,400 | 254,700 | 257,900 | 6,962 |
| 2026/04/24 | 255,300 | 256,300 | 254,200 | 255,100 | 1,535 |
| 2026/04/23 | 257,200 | 257,200 | 253,600 | 255,200 | 1,932 |
| 2026/04/22 | 258,700 | 258,800 | 255,200 | 255,200 | 1,433 |
| 2026/04/21 | 259,300 | 260,200 | 256,500 | 257,500 | 1,412 |
| 2026/04/20 | 258,800 | 259,800 | 258,200 | 259,300 | 987 |
| 2026/04/17 | 262,900 | 263,000 | 258,200 | 258,200 | 1,834 |
| 2026/04/16 | 262,100 | 262,900 | 260,200 | 262,900 | 1,470 |
| 2026/04/15 | 261,900 | 262,500 | 260,000 | 260,900 | 1,295 |
| 2026/04/14 | 260,200 | 261,800 | 259,900 | 261,300 | 1,607 |
| 2026/04/13 | 257,800 | 259,000 | 256,400 | 259,000 | 1,342 |
| 2026/04/10 | 258,900 | 259,000 | 256,600 | 257,700 | 1,487 |
| 2026/04/09 | 260,600 | 261,200 | 257,600 | 258,400 | 1,634 |
| 2026/04/08 | 256,800 | 260,300 | 255,900 | 260,300 | 1,889 |
| 2026/04/07 | 254,200 | 255,700 | 253,500 | 254,100 | 1,055 |
| 2026/04/06 | 253,000 | 254,500 | 251,900 | 254,100 | 1,194 |
| 2026/04/03 | 251,800 | 254,500 | 250,500 | 253,100 | 1,844 |
| 2026/03/27 | 251,900 | 252,000 | 249,900 | 252,000 | 1,477 |
| 2026/03/26 | 253,500 | 253,600 | 248,700 | 250,500 | 1,951 |
| 2026/03/25 | 251,500 | 254,000 | 251,500 | 253,400 | 795 |
| 2026/03/24 | 251,500 | 253,200 | 250,600 | 250,600 | 1,979 |
| 2026/03/23 | 253,000 | 253,000 | 248,000 | 249,000 | 2,131 |
| 2026/03/19 | 259,100 | 259,900 | 253,800 | 253,800 | 1,795 |
| 2026/03/18 | 259,400 | 261,000 | 258,000 | 261,000 | 1,197 |
| 2026/03/17 | 258,200 | 259,700 | 257,200 | 258,400 | 1,096 |
| 2026/03/16 | 254,000 | 257,700 | 253,100 | 257,200 | 1,531 |
| 2026/03/13 | 255,600 | 258,100 | 254,600 | 254,600 | 2,934 |
| 2026/03/12 | 259,700 | 259,800 | 256,100 | 257,600 | 1,555 |
| 2026/03/11 | 258,100 | 261,200 | 257,100 | 259,900 | 1,866 |
| 2026/03/10 | 259,100 | 259,100 | 256,300 | 258,100 | 2,041 |
| 2026/03/09 | 257,100 | 258,400 | 254,500 | 257,100 | 2,693 |
| 2026/03/06 | 262,700 | 263,600 | 260,600 | 262,000 | 1,934 |
| 2026/03/05 | 263,000 | 266,700 | 262,100 | 263,600 | 2,619 |
| 2026/03/04 | 263,200 | 265,700 | 256,500 | 258,000 | 4,403 |
| 2026/03/03 | 270,500 | 270,700 | 266,100 | 266,300 | 2,907 |
| 2026/03/02 | 270,000 | 272,800 | 265,100 | 272,400 | 3,402 |
| 2026/02/27 | 272,900 | 272,900 | 270,700 | 271,100 | 2,270 |
| 2026/02/26 | 273,000 | 274,200 | 270,300 | 273,100 | 2,395 |
| 2026/02/25 | 272,500 | 273,300 | 271,100 | 272,900 | 2,306 |
| 2026/02/24 | 272,200 | 274,100 | 271,400 | 272,400 | 2,659 |
| 2026/02/20 | 270,500 | 272,900 | 269,300 | 269,300 | 2,013 |
| 2026/02/19 | 270,300 | 271,600 | 268,300 | 269,500 | 1,851 |
| 2026/02/18 | 266,800 | 272,600 | 266,400 | 271,000 | 2,832 |
| 2026/02/17 | 267,100 | 267,100 | 263,100 | 266,100 | 2,124 |
| 2026/02/16 | 268,000 | 270,400 | 264,600 | 267,200 | 3,028 |
| 2026/02/13 | 263,400 | 267,900 | 260,000 | 267,900 | 5,971 |
| 2026/02/12 | 262,000 | 266,000 | 261,000 | 264,200 | 2,807 |
| 2026/02/10 | 260,300 | 261,700 | 259,400 | 261,500 | 1,971 |
| 2026/02/09 | 260,000 | 261,900 | 258,600 | 259,000 | 2,362 |
| 2026/02/06 | 259,400 | 260,700 | 257,500 | 258,500 | 1,848 |
| 2026/02/05 | 259,000 | 261,200 | 257,900 | 259,400 | 1,858 |
| 2026/02/04 | 258,300 | 258,900 | 256,900 | 258,300 | 1,204 |
| 2026/02/03 | 257,100 | 258,000 | 255,600 | 258,000 | 1,529 |
| 2026/02/02 | 257,600 | 258,400 | 256,000 | 256,300 | 1,401 |
| 2026/01/30 | 258,600 | 260,600 | 256,700 | 256,700 | 3,903 |
| 2026/01/29 | 255,600 | 258,800 | 253,000 | 258,800 | 2,900 |
| 2026/01/28 | 256,600 | 257,600 | 255,400 | 257,200 | 2,566 |
| 2026/01/27 | 256,000 | 256,000 | 253,000 | 254,900 | 1,577 |
| 2026/01/26 | 258,800 | 259,000 | 255,300 | 255,300 | 1,735 |
| 2026/01/23 | 257,500 | 259,800 | 256,900 | 259,800 | 1,356 |
| 2026/01/22 | 256,000 | 259,800 | 256,000 | 256,700 | 1,772 |
| 2026/01/21 | 259,000 | 259,200 | 254,000 | 254,700 | 2,254 |
| 2026/01/20 | 263,100 | 263,100 | 259,200 | 259,200 | 1,567 |
| 2026/01/19 | 265,900 | 266,600 | 261,200 | 262,200 | 1,623 |
| 2026/01/16 | 265,500 | 269,200 | 264,000 | 264,700 | 3,036 |
| 2026/01/15 | 261,000 | 263,000 | 260,100 | 263,000 | 1,704 |
| 2026/01/14 | 260,100 | 261,700 | 259,500 | 261,000 | 1,592 |
| 2026/01/13 | 260,000 | 260,200 | 257,400 | 260,100 | 2,061 |
| 2026/01/09 | 263,100 | 263,100 | 259,800 | 259,900 | 1,758 |
| 2026/01/08 | 261,400 | 261,900 | 259,000 | 260,300 | 2,342 |
| 2026/01/07 | 258,200 | 261,200 | 257,200 | 260,900 | 1,746 |
| 2026/01/06 | 258,200 | 260,400 | 258,000 | 259,300 | 1,221 |
| 2026/01/05 | 261,600 | 262,400 | 255,300 | 257,900 | 3,444 |