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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 225,500 | 226,800 | 218,500 | 220,700 | -7,400 | -3.2% | 4,053 |
| 2024/11/20 | 226,700 | 228,300 | 226,200 | 228,100 | +300 | +0.1% | 1,922 |
| 2024/11/19 | 228,000 | 229,300 | 226,900 | 227,800 | +500 | +0.2% | 1,794 |
| 2024/11/18 | 223,100 | 228,300 | 222,600 | 227,300 | +3,800 | +1.7% | 1,859 |
| 2024/11/15 | 221,500 | 226,200 | 221,500 | 223,500 | +1,800 | +0.8% | 1,984 |
| 2024/11/14 | 223,800 | 224,800 | 221,500 | 221,700 | -1,900 | -0.8% | 1,659 |
| 2024/11/13 | 226,400 | 227,000 | 223,500 | 223,600 | -3,800 | -1.7% | 2,324 |
| 2024/11/12 | 226,900 | 229,300 | 226,900 | 227,400 | +300 | +0.1% | 2,257 |
| 2024/11/11 | 228,000 | 228,900 | 225,800 | 227,100 | -500 | -0.2% | 1,277 |
| 2024/11/08 | 229,100 | 229,800 | 226,400 | 227,600 | -1,100 | -0.5% | 1,287 |
| 2024/11/07 | 230,700 | 232,000 | 228,200 | 228,700 | -3,800 | -1.6% | 2,000 |
| 2024/11/06 | 226,900 | 232,500 | 226,800 | 232,500 | +6,500 | +2.9% | 2,572 |
| 2024/11/05 | 229,000 | 231,400 | 225,300 | 226,000 | -4,900 | -2.1% | 2,052 |
| 2024/11/01 | 230,400 | 232,600 | 230,000 | 230,900 | -600 | -0.3% | 2,034 |
| 2024/10/31 | 229,600 | 232,000 | 227,100 | 231,500 | +1,600 | +0.7% | 3,460 |
| 2024/10/30 | 228,400 | 232,200 | 226,800 | 229,900 | -236,600 | -50.7% | 2,845 |
| 2024/10/29 | 463,500 | 468,500 | 463,500 | 466,500 | +1,500 | +0.3% | 3,321 |
| 2024/10/28 | 458,500 | 467,000 | 456,500 | 465,000 | +6,000 | +1.3% | 864 |
| 2024/10/25 | 457,000 | 460,000 | 454,000 | 459,000 | +2,000 | +0.4% | 848 |
| 2024/10/24 | 459,000 | 459,000 | 455,500 | 457,000 | -4,500 | -1% | 1,237 |
| 2024/10/23 | 460,500 | 464,500 | 458,500 | 461,500 | -500 | -0.1% | 1,161 |
| 2024/10/22 | 467,000 | 468,000 | 459,500 | 462,000 | -7,500 | -1.6% | 1,684 |
| 2024/10/21 | 468,500 | 471,000 | 465,000 | 469,500 | +1,000 | +0.2% | 1,021 |
| 2024/10/18 | 474,000 | 474,000 | 467,000 | 468,500 | -2,500 | -0.5% | 1,250 |
| 2024/10/17 | 471,500 | 473,000 | 470,500 | 471,000 | +1,000 | +0.2% | 745 |
| 2024/10/16 | 478,000 | 478,000 | 470,000 | 470,000 | -10,000 | -2.1% | 1,516 |
| 2024/10/15 | 480,500 | 482,500 | 474,000 | 480,000 | -1,000 | -0.2% | 1,493 |
| 2024/10/11 | 478,500 | 482,000 | 475,500 | 481,000 | +3,000 | +0.6% | 1,225 |
| 2024/10/10 | 480,500 | 480,500 | 476,500 | 478,000 | -500 | -0.1% | 449 |
| 2024/10/09 | 478,000 | 482,500 | 477,500 | 478,500 | +3,000 | +0.6% | 585 |
| 2024/10/08 | 480,000 | 481,500 | 475,500 | 475,500 | -2,500 | -0.5% | 660 |
| 2024/10/07 | 484,500 | 485,500 | 478,000 | 478,000 | -6,000 | -1.2% | 696 |
| 2024/10/04 | 481,500 | 485,500 | 477,000 | 484,000 | ±0 | ±0% | 1,010 |
| 2024/10/03 | 477,000 | 486,500 | 477,000 | 484,000 | +10,500 | +2.2% | 999 |
| 2024/10/02 | 480,500 | 480,500 | 473,000 | 473,500 | -6,500 | -1.4% | 929 |
| 2024/10/01 | 490,500 | 490,500 | 480,000 | 480,000 | -10,500 | -2.1% | 918 |
| 2024/09/30 | 491,000 | 491,000 | 485,000 | 490,500 | -3,500 | -0.7% | 1,122 |
| 2024/09/27 | 496,000 | 496,500 | 492,500 | 494,000 | -500 | -0.1% | 760 |
| 2024/09/26 | 489,500 | 494,500 | 489,000 | 494,500 | +7,000 | +1.4% | 656 |
| 2024/09/25 | 484,000 | 489,000 | 482,500 | 487,500 | +2,500 | +0.5% | 673 |
| 2024/09/24 | 490,000 | 490,000 | 482,000 | 485,000 | -3,500 | -0.7% | 919 |
| 2024/09/20 | 486,500 | 495,500 | 486,500 | 488,500 | +3,500 | +0.7% | 3,700 |
| 2024/09/19 | 479,500 | 485,000 | 478,500 | 485,000 | +5,000 | +1% | 715 |
| 2024/09/18 | 477,500 | 480,500 | 475,000 | 480,000 | +3,500 | +0.7% | 575 |
| 2024/09/17 | 476,000 | 478,500 | 471,500 | 476,500 | +500 | +0.1% | 784 |
| 2024/09/13 | 484,500 | 484,500 | 476,000 | 476,000 | -5,500 | -1.1% | 1,071 |
| 2024/09/12 | 480,500 | 482,500 | 477,000 | 481,500 | +7,000 | +1.5% | 523 |
| 2024/09/11 | 484,000 | 484,000 | 473,500 | 474,500 | -8,000 | -1.7% | 893 |
| 2024/09/10 | 483,000 | 487,500 | 482,500 | 482,500 | +4,500 | +0.9% | 841 |
| 2024/09/09 | 482,000 | 483,500 | 477,500 | 478,000 | -6,500 | -1.3% | 976 |
1～
50
件表示中 / 2778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
