星野リゾート・リート投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 536,000 | 548,000 | 535,000 | 543,000 | +7,000 | +1.3% | 1,132 |
| 2024/02/22 | 540,000 | 543,000 | 535,000 | 536,000 | -6,000 | -1.1% | 944 |
| 2024/02/21 | 549,000 | 550,000 | 534,000 | 542,000 | -2,000 | -0.4% | 1,207 |
| 2024/02/20 | 542,000 | 549,000 | 542,000 | 544,000 | +6,000 | +1.1% | 967 |
| 2024/02/19 | 535,000 | 541,000 | 534,000 | 538,000 | +4,000 | +0.7% | 1,014 |
| 2024/02/16 | 543,000 | 544,000 | 529,000 | 534,000 | -1,000 | -0.2% | 1,576 |
| 2024/02/15 | 530,000 | 540,000 | 529,000 | 535,000 | +8,000 | +1.5% | 1,204 |
| 2024/02/14 | 533,000 | 537,000 | 527,000 | 527,000 | -4,000 | -0.8% | 1,396 |
| 2024/02/13 | 525,000 | 533,000 | 525,000 | 531,000 | +9,000 | +1.7% | 1,107 |
| 2024/02/09 | 516,000 | 524,000 | 515,000 | 522,000 | +6,000 | +1.2% | 1,038 |
| 2024/02/08 | 520,000 | 522,000 | 514,000 | 516,000 | -2,000 | -0.4% | 940 |
| 2024/02/07 | 523,000 | 527,000 | 518,000 | 518,000 | -2,000 | -0.4% | 1,241 |
| 2024/02/06 | 515,000 | 522,000 | 515,000 | 520,000 | +6,000 | +1.2% | 691 |
| 2024/02/05 | 516,000 | 522,000 | 514,000 | 514,000 | +1,000 | +0.2% | 822 |
| 2024/02/02 | 511,000 | 516,000 | 510,000 | 513,000 | +7,000 | +1.4% | 865 |
| 2024/02/01 | 513,000 | 513,000 | 504,000 | 506,000 | -9,000 | -1.7% | 1,627 |
| 2024/01/31 | 525,000 | 525,000 | 513,000 | 515,000 | -8,000 | -1.5% | 1,237 |
| 2024/01/30 | 527,000 | 530,000 | 523,000 | 523,000 | -3,000 | -0.6% | 1,014 |
| 2024/01/29 | 524,000 | 530,000 | 520,000 | 526,000 | -1,000 | -0.2% | 912 |
| 2024/01/26 | 524,000 | 528,000 | 524,000 | 527,000 | +1,000 | +0.2% | 704 |
| 2024/01/25 | 530,000 | 530,000 | 519,000 | 526,000 | -6,000 | -1.1% | 2,186 |
| 2024/01/24 | 538,000 | 540,000 | 532,000 | 532,000 | -7,000 | -1.3% | 1,634 |
| 2024/01/23 | 548,000 | 548,000 | 537,000 | 539,000 | -6,000 | -1.1% | 1,124 |
| 2024/01/22 | 537,000 | 547,000 | 536,000 | 545,000 | +9,000 | +1.7% | 983 |
| 2024/01/19 | 534,000 | 537,000 | 533,000 | 536,000 | +2,000 | +0.4% | 849 |
| 2024/01/18 | 538,000 | 540,000 | 533,000 | 534,000 | -4,000 | -0.7% | 1,309 |
| 2024/01/17 | 552,000 | 554,000 | 538,000 | 538,000 | -17,000 | -3.1% | 2,188 |
| 2024/01/16 | 557,000 | 558,000 | 551,000 | 555,000 | -2,000 | -0.4% | 1,005 |
| 2024/01/15 | 557,000 | 562,000 | 556,000 | 557,000 | -5,000 | -0.9% | 1,077 |
| 2024/01/12 | 562,000 | 563,000 | 555,000 | 562,000 | -1,000 | -0.2% | 1,143 |
| 2024/01/11 | 577,000 | 577,000 | 563,000 | 563,000 | -9,000 | -1.6% | 1,143 |
| 2024/01/10 | 576,000 | 578,000 | 572,000 | 572,000 | -7,000 | -1.2% | 554 |
| 2024/01/09 | 577,000 | 579,000 | 573,000 | 579,000 | +4,000 | +0.7% | 626 |
| 2024/01/05 | 564,000 | 575,000 | 564,000 | 575,000 | +11,000 | +2% | 810 |
| 2024/01/04 | 566,000 | 569,000 | 560,000 | 564,000 | -2,000 | -0.4% | 363 |
| 2023/12/29 | 568,000 | 570,000 | 564,000 | 566,000 | -1,000 | -0.2% | 396 |
| 2023/12/28 | 557,000 | 568,000 | 557,000 | 567,000 | +12,000 | +2.2% | 651 |
| 2023/12/27 | 548,000 | 555,000 | 545,000 | 555,000 | +7,000 | +1.3% | 1,088 |
| 2023/12/26 | 559,000 | 560,000 | 545,000 | 548,000 | -12,000 | -2.1% | 1,088 |
| 2023/12/25 | 571,000 | 571,000 | 558,000 | 560,000 | -12,000 | -2.1% | 1,034 |
| 2023/12/22 | 576,000 | 579,000 | 569,000 | 572,000 | +1,000 | +0.2% | 1,087 |
| 2023/12/21 | 572,000 | 578,000 | 568,000 | 571,000 | ±0 | ±0% | 1,525 |
| 2023/12/20 | 573,000 | 577,000 | 568,000 | 571,000 | -2,000 | -0.3% | 1,777 |
| 2023/12/19 | 603,000 | 603,000 | 566,000 | 573,000 | -27,000 | -4.5% | 2,197 |
| 2023/12/18 | 601,000 | 603,000 | 598,000 | 600,000 | -4,000 | -0.7% | 615 |
| 2023/12/15 | 600,000 | 605,000 | 597,000 | 604,000 | +4,000 | +0.7% | 773 |
| 2023/12/14 | 600,000 | 603,000 | 600,000 | 600,000 | +1,000 | +0.2% | 401 |
| 2023/12/13 | 598,000 | 600,000 | 594,000 | 599,000 | ±0 | ±0% | 652 |
| 2023/12/12 | 600,000 | 602,000 | 596,000 | 599,000 | -4,000 | -0.7% | 534 |
| 2023/12/11 | 601,000 | 604,000 | 599,000 | 603,000 | +3,000 | +0.5% | 291 |
51～
100
件表示中 / 2645件
類似銘柄と比較する
現在ご覧いただいている「星野ＲＲ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
