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 |
|---|---|---|---|---|---|---|---|
| 2013/09/13 | 604,000 | 609,000 | 604,000 | 608,000 | ±0 | ±0% | 250 |
| 2013/09/12 | 608,000 | 611,000 | 601,000 | 608,000 | ±0 | ±0% | 278 |
| 2013/09/11 | 610,000 | 611,000 | 600,000 | 608,000 | +3,000 | +0.5% | 511 |
| 2013/09/10 | 601,000 | 610,000 | 601,000 | 605,000 | +4,000 | +0.7% | 609 |
| 2013/09/09 | 602,000 | 603,000 | 591,000 | 601,000 | +19,000 | +3.3% | 614 |
| 2013/09/06 | 581,000 | 583,000 | 581,000 | 582,000 | +2,000 | +0.3% | 130 |
| 2013/09/05 | 584,000 | 585,000 | 580,000 | 580,000 | -3,000 | -0.5% | 149 |
| 2013/09/04 | 585,000 | 585,000 | 581,000 | 583,000 | -1,000 | -0.2% | 122 |
| 2013/09/03 | 583,000 | 585,000 | 579,000 | 584,000 | +4,000 | +0.7% | 162 |
| 2013/09/02 | 581,000 | 588,000 | 579,000 | 580,000 | +3,000 | +0.5% | 195 |
| 2013/08/30 | 594,000 | 602,000 | 576,000 | 577,000 | -31,000 | -5.1% | 719 |
| 2013/08/29 | 607,000 | 608,000 | 574,000 | 608,000 | +2,000 | +0.3% | 1,191 |
| 2013/08/28 | 591,000 | 609,000 | 589,000 | 606,000 | +15,000 | +2.5% | 1,087 |
| 2013/08/27 | 592,000 | 592,000 | 585,000 | 591,000 | -1,000 | -0.2% | 142 |
| 2013/08/26 | 590,000 | 592,000 | 586,000 | 592,000 | +2,000 | +0.3% | 261 |
| 2013/08/23 | 588,000 | 590,000 | 585,000 | 590,000 | +3,000 | +0.5% | 138 |
| 2013/08/22 | 585,000 | 589,000 | 581,000 | 587,000 | -1,000 | -0.2% | 166 |
| 2013/08/21 | 585,000 | 590,000 | 583,000 | 588,000 | +3,000 | +0.5% | 193 |
| 2013/08/20 | 588,000 | 594,000 | 585,000 | 585,000 | -7,000 | -1.2% | 263 |
| 2013/08/19 | 575,000 | 592,000 | 575,000 | 592,000 | +21,000 | +3.7% | 326 |
| 2013/08/16 | 581,000 | 584,000 | 568,000 | 571,000 | -13,000 | -2.2% | 369 |
| 2013/08/15 | 586,000 | 586,000 | 578,000 | 584,000 | ±0 | ±0% | 143 |
| 2013/08/14 | 574,000 | 584,000 | 574,000 | 584,000 | +11,000 | +1.9% | 166 |
| 2013/08/13 | 574,000 | 575,000 | 570,000 | 573,000 | -1,000 | -0.2% | 114 |
| 2013/08/12 | 571,000 | 577,000 | 569,000 | 574,000 | +3,000 | +0.5% | 154 |
| 2013/08/09 | 582,000 | 584,000 | 563,000 | 571,000 | -14,000 | -2.4% | 323 |
| 2013/08/08 | 585,000 | 587,000 | 577,000 | 585,000 | -1,000 | -0.2% | 286 |
| 2013/08/07 | 582,000 | 589,000 | 581,000 | 586,000 | -2,000 | -0.3% | 133 |
| 2013/08/06 | 588,000 | 589,000 | 582,000 | 588,000 | +1,000 | +0.2% | 166 |
| 2013/08/05 | 588,000 | 589,000 | 580,000 | 587,000 | +2,000 | +0.3% | 177 |
| 2013/08/02 | 572,000 | 586,000 | 570,000 | 585,000 | +19,000 | +3.4% | 436 |
| 2013/08/01 | 565,000 | 569,000 | 561,000 | 566,000 | +1,000 | +0.2% | 224 |
| 2013/07/31 | 570,000 | 574,000 | 561,000 | 565,000 | -6,000 | -1.1% | 303 |
| 2013/07/30 | 563,000 | 571,000 | 561,000 | 571,000 | +10,000 | +1.8% | 279 |
| 2013/07/29 | 578,000 | 579,000 | 560,000 | 561,000 | -13,000 | -2.3% | 498 |
| 2013/07/26 | 582,000 | 583,000 | 573,000 | 574,000 | -6,000 | -1% | 441 |
| 2013/07/25 | 577,000 | 585,000 | 577,000 | 580,000 | +3,000 | +0.5% | 416 |
| 2013/07/24 | 585,000 | 587,000 | 576,000 | 577,000 | -10,000 | -1.7% | 684 |
| 2013/07/23 | 598,000 | 599,000 | 587,000 | 587,000 | -13,000 | -2.2% | 558 |
| 2013/07/22 | 605,000 | 612,000 | 598,000 | 600,000 | -6,000 | -1% | 436 |
| 2013/07/19 | 600,000 | 609,000 | 587,000 | 606,000 | +5,000 | +0.8% | 1,268 |
| 2013/07/18 | 615,000 | 627,000 | 595,000 | 601,000 | -10,000 | -1.6% | 1,590 |
| 2013/07/17 | 631,000 | 637,000 | 606,000 | 611,000 | -29,000 | -4.5% | 2,150 |
| 2013/07/16 | 620,000 | 650,000 | 603,000 | 640,000 | +51,000 | +8.7% | 4,321 |
| 2013/07/12 | 570,000 | 608,000 | 563,000 | 589,000 | - | - | 11,794 |
2601～
2645
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
