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 |
|---|---|---|---|---|---|---|---|
| 2025/11/10 | 261,700 | 263,200 | 260,800 | 261,900 | +2,500 | +1% | 1,698 |
| 2025/11/07 | 260,700 | 262,400 | 259,200 | 259,400 | -1,600 | -0.6% | 1,112 |
| 2025/11/06 | 261,500 | 262,400 | 260,500 | 261,000 | -200 | -0.1% | 1,110 |
| 2025/11/05 | 258,000 | 261,200 | 256,400 | 261,200 | +2,900 | +1.1% | 1,907 |
| 2025/11/04 | 256,900 | 260,000 | 255,400 | 258,300 | +900 | +0.3% | 2,022 |
| 2025/10/31 | 260,000 | 260,500 | 257,000 | 257,400 | -1,900 | -0.7% | 1,778 |
| 2025/10/30 | 256,300 | 261,200 | 255,000 | 259,300 | -3,800 | -1.4% | 2,690 |
| 2025/10/29 | 266,000 | 267,500 | 263,100 | 263,100 | -4,500 | -1.7% | 6,778 |
| 2025/10/28 | 268,800 | 268,800 | 264,400 | 267,600 | -1,300 | -0.5% | 2,851 |
| 2025/10/27 | 267,500 | 269,300 | 266,900 | 268,900 | +4,900 | +1.9% | 1,668 |
| 2025/10/24 | 266,400 | 267,300 | 264,000 | 264,000 | -1,900 | -0.7% | 1,661 |
| 2025/10/23 | 263,000 | 266,000 | 262,000 | 265,900 | +2,900 | +1.1% | 1,273 |
| 2025/10/22 | 263,600 | 265,300 | 262,800 | 263,000 | -300 | -0.1% | 1,454 |
| 2025/10/21 | 263,000 | 263,400 | 262,000 | 263,300 | +1,200 | +0.5% | 1,047 |
| 2025/10/20 | 263,000 | 263,000 | 260,600 | 262,100 | +100 | ±0% | 1,053 |
| 2025/10/17 | 261,900 | 262,900 | 260,000 | 262,000 | +100 | ±0% | 1,263 |
| 2025/10/16 | 261,300 | 262,400 | 261,100 | 261,900 | +800 | +0.3% | 879 |
| 2025/10/15 | 262,400 | 263,000 | 261,000 | 261,100 | -1,200 | -0.5% | 1,082 |
| 2025/10/14 | 259,200 | 262,800 | 258,800 | 262,300 | -100 | ±0% | 1,348 |
| 2025/10/10 | 263,100 | 263,500 | 260,800 | 262,400 | -1,200 | -0.5% | 1,567 |
| 2025/10/09 | 265,300 | 266,100 | 263,200 | 263,600 | -1,700 | -0.6% | 1,692 |
| 2025/10/08 | 266,200 | 267,300 | 265,300 | 265,300 | -900 | -0.3% | 832 |
| 2025/10/07 | 269,800 | 270,300 | 266,200 | 266,200 | -4,100 | -1.5% | 1,107 |
| 2025/10/06 | 266,600 | 270,300 | 266,100 | 270,300 | +4,700 | +1.8% | 1,171 |
| 2025/10/03 | 265,500 | 267,800 | 264,400 | 265,600 | -400 | -0.2% | 1,058 |
| 2025/10/02 | 268,800 | 269,600 | 265,700 | 266,000 | -2,000 | -0.7% | 1,322 |
| 2025/10/01 | 271,000 | 271,000 | 266,000 | 268,000 | -1,300 | -0.5% | 1,754 |
| 2025/09/30 | 269,000 | 272,000 | 267,000 | 269,300 | +900 | +0.3% | 2,483 |
| 2025/09/29 | 273,100 | 273,200 | 268,400 | 268,400 | -4,100 | -1.5% | 1,541 |
| 2025/09/26 | 270,100 | 272,500 | 270,100 | 272,500 | +2,500 | +0.9% | 1,122 |
| 2025/09/25 | 270,900 | 273,000 | 269,000 | 270,000 | -900 | -0.3% | 1,490 |
| 2025/09/24 | 272,000 | 272,100 | 270,000 | 270,900 | +100 | ±0% | 936 |
| 2025/09/22 | 269,000 | 272,600 | 269,000 | 270,800 | +1,900 | +0.7% | 1,655 |
| 2025/09/19 | 271,600 | 273,900 | 268,600 | 268,900 | -2,900 | -1.1% | 3,911 |
| 2025/09/18 | 274,200 | 275,000 | 271,600 | 271,800 | -1,700 | -0.6% | 755 |
| 2025/09/17 | 276,300 | 277,800 | 271,800 | 273,500 | -2,800 | -1% | 1,880 |
| 2025/09/16 | 274,800 | 277,500 | 274,000 | 276,300 | +400 | +0.1% | 1,574 |
| 2025/09/12 | 274,900 | 275,900 | 271,900 | 275,900 | +4,100 | +1.5% | 2,640 |
| 2025/09/11 | 270,000 | 272,800 | 270,000 | 271,800 | +1,500 | +0.6% | 1,458 |
| 2025/09/10 | 269,700 | 270,800 | 269,200 | 270,300 | ±0 | ±0% | 1,179 |
| 2025/09/09 | 269,700 | 272,200 | 269,700 | 270,300 | -700 | -0.3% | 1,666 |
| 2025/09/08 | 272,700 | 273,900 | 271,000 | 271,000 | -300 | -0.1% | 1,495 |
| 2025/09/05 | 272,700 | 273,100 | 269,500 | 271,300 | -900 | -0.3% | 1,623 |
| 2025/09/04 | 271,000 | 272,700 | 268,300 | 272,200 | +600 | +0.2% | 1,706 |
| 2025/09/03 | 274,000 | 274,300 | 269,400 | 271,600 | -2,400 | -0.9% | 2,912 |
| 2025/09/02 | 275,200 | 276,700 | 273,600 | 274,000 | -3,200 | -1.2% | 1,934 |
| 2025/09/01 | 278,900 | 278,900 | 275,700 | 277,200 | -1,700 | -0.6% | 2,072 |
| 2025/08/29 | 278,000 | 280,300 | 277,000 | 278,900 | +1,000 | +0.4% | 4,422 |
| 2025/08/28 | 276,900 | 278,300 | 275,300 | 277,900 | +1,000 | +0.4% | 1,854 |
| 2025/08/27 | 272,300 | 276,900 | 271,800 | 276,900 | +6,400 | +2.4% | 2,533 |
1～
50
件表示中 / 3013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
