KabuInsight

星野リゾート・リート投資法人

3287
その他/その他/Hoshino Resorts REIT,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13255,600.0258,100.0254,600.0254,600.0-3000.0-1.16%2,934
2026-03-12259,700.0259,800.0256,100.0257,600.0-2300.0-0.88%1,555
2026-03-11258,100.0261,200.0257,100.0259,900.0+1800.0+0.70%1,866
2026-03-10259,100.0259,100.0256,300.0258,100.0+1000.0+0.39%2,041
2026-03-09257,100.0258,400.0254,500.0257,100.0-4900.0-1.87%2,693
2026-03-06262,700.0263,600.0260,600.0262,000.0-1600.0-0.61%1,934
2026-03-05263,000.0266,700.0262,100.0263,600.0+5600.0+2.17%2,619
2026-03-04263,200.0265,700.0256,500.0258,000.0-8300.0-3.12%4,403
2026-03-03270,500.0270,700.0266,100.0266,300.0-6100.0-2.24%2,907
2026-03-02270,000.0272,800.0265,100.0272,400.0+1300.0+0.48%3,402
2026-02-27272,900.0272,900.0270,700.0271,100.0-2000.0-0.73%2,270
2026-02-26273,000.0274,200.0270,300.0273,100.0+200.0+0.07%2,395
2026-02-25272,500.0273,300.0271,100.0272,900.0+500.0+0.18%2,306
2026-02-24272,200.0274,100.0271,400.0272,400.0+3100.0+1.15%2,659
2026-02-20270,500.0272,900.0269,300.0269,300.0-200.0-0.07%2,013
2026-02-19270,300.0271,600.0268,300.0269,500.0-1500.0-0.55%1,851
2026-02-18266,800.0272,600.0266,400.0271,000.0+4900.0+1.84%2,832
2026-02-17267,100.0267,100.0263,100.0266,100.0-1100.0-0.41%2,124
2026-02-16268,000.0270,400.0264,600.0267,200.0-700.0-0.26%3,028
2026-02-13263,400.0267,900.0260,000.0267,900.0+3700.0+1.40%5,971
2026-02-12262,000.0266,000.0261,000.0264,200.0+2700.0+1.03%2,807
2026-02-10260,300.0261,700.0259,400.0261,500.0+2500.0+0.97%1,971
2026-02-09260,000.0261,900.0258,600.0259,000.0+500.0+0.19%2,362
2026-02-06259,400.0260,700.0257,500.0258,500.0-900.0-0.35%1,848
2026-02-05259,000.0261,200.0257,900.0259,400.0+1100.0+0.43%1,858
2026-02-04258,300.0258,900.0256,900.0258,300.0+300.0+0.12%1,204
2026-02-03257,100.0258,000.0255,600.0258,000.0+1700.0+0.66%1,529
2026-02-02257,600.0258,400.0256,000.0256,300.0-400.0-0.16%1,401
2026-01-30258,600.0260,600.0256,700.0256,700.0-2100.0-0.81%3,903
2026-01-29255,600.0258,800.0253,000.0258,800.0+1600.0+0.62%2,900
2026-01-28256,600.0257,600.0255,400.0257,200.0+2300.0+0.90%2,566
2026-01-27256,000.0256,000.0253,000.0254,900.0-400.0-0.16%1,577
2026-01-26258,800.0259,000.0255,300.0255,300.0-4500.0-1.73%1,735
2026-01-23257,500.0259,800.0256,900.0259,800.0+3100.0+1.21%1,356
2026-01-22256,000.0259,800.0256,000.0256,700.0+2000.0+0.79%1,772
2026-01-21259,000.0259,200.0254,000.0254,700.0-4500.0-1.74%2,254
2026-01-20263,100.0263,100.0259,200.0259,200.0-3000.0-1.14%1,567
2026-01-19265,900.0266,600.0261,200.0262,200.0-2500.0-0.94%1,623
2026-01-16265,500.0269,200.0264,000.0264,700.0+1700.0+0.65%3,036
2026-01-15261,000.0263,000.0260,100.0263,000.0+2000.0+0.77%1,704
2026-01-14260,100.0261,700.0259,500.0261,000.0+900.0+0.35%1,592
2026-01-13260,000.0260,200.0257,400.0260,100.0+200.0+0.08%2,061
2026-01-09263,100.0263,100.0259,800.0259,900.0-400.0-0.15%1,758
2026-01-08261,400.0261,900.0259,000.0260,300.0-600.0-0.23%2,342
2026-01-07258,200.0261,200.0257,200.0260,900.0+1600.0+0.62%1,746
2026-01-06258,200.0260,400.0258,000.0259,300.0+1400.0+0.54%1,221
2026-01-05261,600.0262,400.0255,300.0257,900.0-3300.0-1.26%3,444
2025-12-30264,600.0265,000.0261,200.0261,200.0-2600.0-0.99%1,544
2025-12-29263,200.0264,600.0261,800.0263,800.0+600.0+0.23%1,701
2025-12-26263,200.0263,800.0262,000.0263,200.00.00.00%2,031
2025-12-25258,300.0263,200.0257,800.0263,200.0+6100.0+2.37%2,475
2025-12-24255,100.0259,000.0254,800.0257,100.0+1300.0+0.51%2,119
2025-12-23252,200.0255,800.0251,500.0255,800.0+3700.0+1.47%2,161
2025-12-22254,400.0256,000.0252,100.0252,100.0-2300.0-0.90%1,464
2025-12-19254,900.0255,700.0253,800.0254,400.0+1000.0+0.39%2,333
2025-12-18248,000.0254,200.0247,300.0253,400.0+6500.0+2.63%2,983
2025-12-17248,800.0248,800.0245,200.0246,900.0-1900.0-0.76%2,303
2025-12-16250,200.0251,500.0248,100.0248,800.0-1400.0-0.56%2,002
2025-12-15248,700.0250,300.0248,600.0250,200.0+800.0+0.32%1,450
2025-12-12246,500.0249,800.0246,500.0249,400.0+2900.0+1.18%3,240
2025-12-11249,200.0249,900.0245,300.0246,500.0-2200.0-0.88%1,333
2025-12-10248,900.0249,400.0247,100.0248,700.0-300.0-0.12%1,656
2025-12-09246,500.0249,000.0245,800.0249,000.0+1400.0+0.57%2,039
2025-12-08248,500.0248,500.0245,400.0247,600.0-500.0-0.20%1,592
2025-12-05250,000.0250,000.0247,600.0248,100.0-800.0-0.32%1,333
2025-12-04248,600.0249,900.0247,500.0248,900.0-1100.0-0.44%1,763
2025-12-03251,000.0251,400.0248,200.0250,000.0-900.0-0.36%1,550
2025-12-02252,000.0253,200.0250,500.0250,900.0-1300.0-0.52%1,087
2025-12-01253,900.0255,800.0252,200.0252,200.0-1100.0-0.43%1,507
2025-11-28255,500.0255,900.0253,300.0253,300.0-2700.0-1.05%1,527
2025-11-27256,900.0257,400.0255,200.0256,000.0-900.0-0.35%1,099
2025-11-26254,300.0258,300.0254,000.0256,900.0+2600.0+1.02%2,590
2025-11-25253,000.0255,200.0252,900.0254,300.0+1700.0+0.67%1,831
2025-11-21248,000.0252,600.0247,900.0252,600.0+3800.0+1.53%1,566
2025-11-20252,700.0252,700.0248,400.0248,800.0-1200.0-0.48%1,922
2025-11-19251,500.0252,900.0250,000.0250,000.0-1900.0-0.75%1,620
2025-11-18257,200.0257,200.0251,500.0251,900.0-5300.0-2.06%2,767
2025-11-17262,000.0262,000.0256,200.0257,200.0-5100.0-1.94%2,068
2025-11-14264,000.0265,100.0262,300.0262,300.0-2000.0-0.76%869
2025-11-13265,400.0266,000.0263,600.0264,300.0-1600.0-0.60%1,128
2025-11-12266,000.0267,500.0265,300.0265,900.0-100.0-0.04%1,745
2025-11-11263,200.0266,000.0262,100.0266,000.0+4100.0+1.57%1,778
2025-11-10261,700.0263,200.0260,800.0261,900.0+2500.0+0.96%1,698
2025-11-07260,700.0262,400.0259,200.0259,400.0-1600.0-0.61%1,112
2025-11-06261,500.0262,400.0260,500.0261,000.0-200.0-0.08%1,110
2025-11-05258,000.0261,200.0256,400.0261,200.0+2900.0+1.12%1,907
2025-11-04256,900.0260,000.0255,400.0258,300.0+900.0+0.35%2,022
2025-10-31260,000.0260,500.0257,000.0257,400.0-1900.0-0.73%1,778
2025-10-30256,300.0261,200.0255,000.0259,300.0-3800.0-1.44%2,690
2025-10-29266,000.0267,500.0263,100.0263,100.0-4500.0-1.68%6,778
2025-10-28268,800.0268,800.0264,400.0267,600.0-1300.0-0.48%2,851
2025-10-27267,500.0269,300.0266,900.0268,900.0+4900.0+1.86%1,668
2025-10-24266,400.0267,300.0264,000.0264,000.0-1900.0-0.71%1,661
2025-10-23263,000.0266,000.0262,000.0265,900.0+2900.0+1.10%1,273
2025-10-22263,600.0265,300.0262,800.0263,000.0-300.0-0.11%1,454
2025-10-21263,000.0263,400.0262,000.0263,300.0+1200.0+0.46%1,047
2025-10-20263,000.0263,000.0260,600.0262,100.0+100.0+0.04%1,053
2025-10-17261,900.0262,900.0260,000.0262,000.0+100.0+0.04%1,263
2025-10-16261,300.0262,400.0261,100.0261,900.0+800.0+0.31%879
2025-10-15262,400.0263,000.0261,000.0261,100.0-1200.0-0.46%1,082
2025-10-14259,200.0262,800.0258,800.0262,300.0-100.0-0.04%1,348
2025-10-10263,100.0263,500.0260,800.0262,400.0-1200.0-0.46%1,567
2025-10-09265,300.0266,100.0263,200.0263,600.0-1700.0-0.64%1,692
2025-10-08266,200.0267,300.0265,300.0265,300.0-900.0-0.34%832
2025-10-07269,800.0270,300.0266,200.0266,200.0-4100.0-1.52%1,107
2025-10-06266,600.0270,300.0266,100.0270,300.0+4700.0+1.77%1,171
2025-10-03265,500.0267,800.0264,400.0265,600.0-400.0-0.15%1,058
2025-10-02268,800.0269,600.0265,700.0266,000.0-2000.0-0.75%1,322
2025-10-01271,000.0271,000.0266,000.0268,000.0-1300.0-0.48%1,754
2025-09-30269,000.0272,000.0267,000.0269,300.0+900.0+0.34%2,483
2025-09-29273,100.0273,200.0268,400.0268,400.0-4100.0-1.50%1,541
2025-09-26270,100.0272,500.0270,100.0272,500.0+2500.0+0.93%1,122
2025-09-25270,900.0273,000.0269,000.0270,000.0-900.0-0.33%1,490
2025-09-24272,000.0272,100.0270,000.0270,900.0+100.0+0.04%936
2025-09-22269,000.0272,600.0269,000.0270,800.0+1900.0+0.71%1,655
2025-09-19271,600.0273,900.0268,600.0268,900.0-2900.0-1.07%3,911
2025-09-18274,200.0275,000.0271,600.0271,800.0-1700.0-0.62%755
2025-09-17276,300.0277,800.0271,800.0273,500.0-2800.0-1.01%1,880
2025-09-16274,800.0277,500.0274,000.0276,300.0+400.0+0.14%1,574
2025-09-12274,900.0275,900.0271,900.0275,900.0——2,640

直近120営業日分を表示