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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 268,500 | 269,400 | 267,000 | 268,600 | +1,000 | +0.4% | 935 |
| 2025/08/21 | 267,400 | 269,800 | 267,100 | 267,600 | +200 | +0.1% | 1,201 |
| 2025/08/20 | 265,800 | 267,600 | 265,000 | 267,400 | +1,200 | +0.5% | 2,314 |
| 2025/08/19 | 265,800 | 266,500 | 264,600 | 266,200 | +900 | +0.3% | 1,045 |
| 2025/08/18 | 266,500 | 267,000 | 265,100 | 265,300 | -1,200 | -0.5% | 1,098 |
| 2025/08/15 | 265,800 | 266,500 | 264,300 | 266,500 | +1,200 | +0.5% | 1,213 |
| 2025/08/14 | 264,400 | 265,700 | 263,200 | 265,300 | +800 | +0.3% | 1,464 |
| 2025/08/13 | 266,000 | 267,200 | 263,600 | 264,500 | -1,500 | -0.6% | 1,963 |
| 2025/08/12 | 268,500 | 268,500 | 265,500 | 266,000 | -1,100 | -0.4% | 2,026 |
| 2025/08/08 | 268,200 | 268,500 | 266,000 | 267,100 | -1,100 | -0.4% | 2,047 |
| 2025/08/07 | 268,300 | 270,300 | 267,100 | 268,200 | -100 | ±0% | 2,110 |
| 2025/08/06 | 264,500 | 268,300 | 264,500 | 268,300 | +3,100 | +1.2% | 1,774 |
| 2025/08/05 | 262,100 | 266,500 | 261,900 | 265,200 | +2,100 | +0.8% | 2,487 |
| 2025/08/04 | 264,500 | 264,500 | 261,000 | 263,100 | -1,500 | -0.6% | 2,528 |
| 2025/08/01 | 263,600 | 264,600 | 261,200 | 264,600 | +2,200 | +0.8% | 2,619 |
| 2025/07/31 | 258,600 | 263,600 | 257,100 | 262,400 | +3,400 | +1.3% | 3,295 |
| 2025/07/30 | 260,000 | 261,200 | 257,000 | 259,000 | +200 | +0.1% | 8,893 |
| 2025/07/29 | 258,000 | 259,200 | 257,200 | 258,800 | +900 | +0.3% | 1,564 |
| 2025/07/28 | 257,100 | 261,100 | 257,100 | 257,900 | +800 | +0.3% | 2,769 |
| 2025/07/25 | 255,000 | 258,100 | 253,300 | 257,100 | +2,200 | +0.9% | 2,418 |
| 2025/07/24 | 255,600 | 255,600 | 253,400 | 254,900 | +700 | +0.3% | 2,086 |
| 2025/07/23 | 255,500 | 255,900 | 253,500 | 254,200 | -1,700 | -0.7% | 2,105 |
| 2025/07/22 | 255,400 | 255,900 | 253,300 | 255,900 | +2,800 | +1.1% | 2,314 |
| 2025/07/18 | 253,300 | 254,700 | 252,600 | 253,100 | ±0 | ±0% | 2,872 |
| 2025/07/17 | 255,500 | 255,500 | 253,100 | 253,100 | -900 | -0.4% | 2,273 |
| 2025/07/16 | 251,700 | 255,300 | 250,700 | 254,000 | +2,900 | +1.2% | 2,516 |
| 2025/07/15 | 251,700 | 252,500 | 248,800 | 251,100 | +800 | +0.3% | 2,476 |
| 2025/07/14 | 250,800 | 251,300 | 247,100 | 250,300 | -400 | -0.2% | 2,586 |
| 2025/07/11 | 247,200 | 250,700 | 246,800 | 250,700 | +4,000 | +1.6% | 3,382 |
| 2025/07/10 | 246,600 | 247,700 | 244,900 | 246,700 | +1,600 | +0.7% | 2,786 |
| 2025/07/09 | 244,000 | 249,900 | 243,700 | 245,100 | +4,500 | +1.9% | 4,084 |
| 2025/07/08 | 243,500 | 243,900 | 240,300 | 240,600 | -3,300 | -1.4% | 1,660 |
| 2025/07/07 | 241,700 | 245,300 | 241,400 | 243,900 | +2,200 | +0.9% | 1,494 |
| 2025/07/04 | 241,500 | 243,700 | 240,500 | 241,700 | +700 | +0.3% | 1,226 |
| 2025/07/03 | 241,000 | 243,000 | 240,900 | 241,000 | ±0 | ±0% | 1,159 |
| 2025/07/02 | 240,000 | 242,600 | 238,000 | 241,000 | +1,000 | +0.4% | 1,747 |
| 2025/07/01 | 240,000 | 241,300 | 237,300 | 240,000 | -1,000 | -0.4% | 2,308 |
| 2025/06/30 | 241,500 | 242,700 | 240,500 | 241,000 | -1,400 | -0.6% | 1,676 |
| 2025/06/27 | 242,400 | 244,000 | 240,900 | 242,400 | -600 | -0.2% | 1,434 |
| 2025/06/26 | 243,900 | 244,700 | 241,200 | 243,000 | -1,200 | -0.5% | 2,123 |
| 2025/06/25 | 244,600 | 246,100 | 243,900 | 244,200 | +600 | +0.2% | 1,370 |
| 2025/06/24 | 242,500 | 245,800 | 241,200 | 243,600 | +1,200 | +0.5% | 2,199 |
| 2025/06/23 | 247,100 | 247,800 | 242,400 | 242,400 | -6,600 | -2.7% | 1,971 |
| 2025/06/20 | 250,500 | 250,900 | 246,400 | 249,000 | -1,700 | -0.7% | 3,736 |
| 2025/06/19 | 253,300 | 253,500 | 250,700 | 250,700 | -1,900 | -0.8% | 1,634 |
| 2025/06/18 | 254,200 | 254,500 | 250,900 | 252,600 | -200 | -0.1% | 3,793 |
| 2025/06/17 | 246,700 | 253,500 | 245,000 | 252,800 | +10,400 | +4.3% | 3,172 |
| 2025/06/16 | 244,000 | 247,000 | 241,900 | 242,400 | -1,600 | -0.7% | 2,084 |
| 2025/06/13 | 243,300 | 245,100 | 242,900 | 244,000 | ±0 | ±0% | 3,508 |
| 2025/06/12 | 244,700 | 246,000 | 243,000 | 244,000 | ±0 | ±0% | 2,761 |
1～
50
件表示中 / 2961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
