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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 647,000 | 649,000 | 646,000 | 648,000 | +2,000 | +0.3% | 438 |
| 2022/08/24 | 645,000 | 651,000 | 645,000 | 646,000 | +1,000 | +0.2% | 708 |
| 2022/08/23 | 643,000 | 648,000 | 639,000 | 645,000 | +2,000 | +0.3% | 675 |
| 2022/08/22 | 646,000 | 646,000 | 641,000 | 643,000 | -3,000 | -0.5% | 482 |
| 2022/08/19 | 645,000 | 647,000 | 641,000 | 646,000 | +1,000 | +0.2% | 528 |
| 2022/08/18 | 642,000 | 645,000 | 638,000 | 645,000 | +5,000 | +0.8% | 280 |
| 2022/08/17 | 647,000 | 647,000 | 639,000 | 640,000 | -7,000 | -1.1% | 478 |
| 2022/08/16 | 644,000 | 647,000 | 642,000 | 647,000 | +4,000 | +0.6% | 543 |
| 2022/08/15 | 639,000 | 644,000 | 639,000 | 643,000 | +3,000 | +0.5% | 303 |
| 2022/08/12 | 640,000 | 641,000 | 637,000 | 640,000 | +4,000 | +0.6% | 489 |
| 2022/08/10 | 639,000 | 640,000 | 636,000 | 636,000 | -3,000 | -0.5% | 362 |
| 2022/08/09 | 638,000 | 640,000 | 635,000 | 639,000 | +1,000 | +0.2% | 536 |
| 2022/08/08 | 633,000 | 638,000 | 633,000 | 638,000 | +2,000 | +0.3% | 342 |
| 2022/08/05 | 640,000 | 640,000 | 633,000 | 636,000 | -4,000 | -0.6% | 580 |
| 2022/08/04 | 637,000 | 640,000 | 635,000 | 640,000 | +1,000 | +0.2% | 326 |
| 2022/08/03 | 645,000 | 645,000 | 632,000 | 639,000 | -4,000 | -0.6% | 595 |
| 2022/08/02 | 651,000 | 651,000 | 640,000 | 643,000 | -7,000 | -1.1% | 633 |
| 2022/08/01 | 652,000 | 652,000 | 645,000 | 650,000 | -2,000 | -0.3% | 759 |
| 2022/07/29 | 644,000 | 654,000 | 643,000 | 652,000 | +11,000 | +1.7% | 1,161 |
| 2022/07/28 | 639,000 | 641,000 | 636,000 | 641,000 | +3,000 | +0.5% | 750 |
| 2022/07/27 | 637,000 | 641,000 | 634,000 | 638,000 | +1,000 | +0.2% | 790 |
| 2022/07/26 | 641,000 | 641,000 | 633,000 | 637,000 | -1,000 | -0.2% | 703 |
| 2022/07/25 | 635,000 | 643,000 | 635,000 | 638,000 | +1,000 | +0.2% | 714 |
| 2022/07/22 | 638,000 | 638,000 | 633,000 | 637,000 | ±0 | ±0% | 525 |
| 2022/07/21 | 636,000 | 642,000 | 634,000 | 637,000 | +3,000 | +0.5% | 797 |
| 2022/07/20 | 636,000 | 637,000 | 629,000 | 634,000 | +1,000 | +0.2% | 1,012 |
| 2022/07/19 | 628,000 | 637,000 | 628,000 | 633,000 | +6,000 | +1% | 842 |
| 2022/07/15 | 627,000 | 631,000 | 623,000 | 627,000 | ±0 | ±0% | 619 |
| 2022/07/14 | 627,000 | 630,000 | 624,000 | 627,000 | -3,000 | -0.5% | 685 |
| 2022/07/13 | 627,000 | 633,000 | 627,000 | 630,000 | +5,000 | +0.8% | 536 |
| 2022/07/12 | 626,000 | 628,000 | 622,000 | 625,000 | +2,000 | +0.3% | 601 |
| 2022/07/11 | 621,000 | 626,000 | 619,000 | 623,000 | +3,000 | +0.5% | 827 |
| 2022/07/08 | 623,000 | 625,000 | 619,000 | 620,000 | -3,000 | -0.5% | 719 |
| 2022/07/07 | 626,000 | 630,000 | 619,000 | 623,000 | -3,000 | -0.5% | 1,183 |
| 2022/07/06 | 634,000 | 638,000 | 626,000 | 626,000 | -13,000 | -2% | 871 |
| 2022/07/05 | 635,000 | 639,000 | 633,000 | 639,000 | +6,000 | +0.9% | 760 |
| 2022/07/04 | 640,000 | 640,000 | 623,000 | 633,000 | -1,000 | -0.2% | 998 |
| 2022/07/01 | 649,000 | 651,000 | 627,000 | 634,000 | -22,000 | -3.4% | 1,733 |
| 2022/06/30 | 652,000 | 660,000 | 652,000 | 656,000 | +4,000 | +0.6% | 1,287 |
| 2022/06/29 | 648,000 | 655,000 | 645,000 | 652,000 | +8,000 | +1.2% | 1,357 |
| 2022/06/28 | 637,000 | 647,000 | 637,000 | 644,000 | +7,000 | +1.1% | 4,685 |
| 2022/06/27 | 628,000 | 637,000 | 628,000 | 637,000 | +11,000 | +1.8% | 4,428 |
| 2022/06/24 | 632,000 | 632,000 | 622,000 | 626,000 | -3,000 | -0.5% | 1,504 |
| 2022/06/23 | 634,000 | 638,000 | 627,000 | 629,000 | -2,000 | -0.3% | 1,621 |
| 2022/06/22 | 629,000 | 639,000 | 626,000 | 631,000 | +5,000 | +0.8% | 4,059 |
| 2022/06/21 | 621,000 | 631,000 | 618,000 | 626,000 | -2,000 | -0.3% | 2,094 |
| 2022/06/20 | 637,000 | 637,000 | 612,000 | 628,000 | -4,000 | -0.6% | 1,761 |
| 2022/06/17 | 618,000 | 641,000 | 606,000 | 632,000 | +9,000 | +1.4% | 2,465 |
| 2022/06/16 | 658,000 | 664,000 | 623,000 | 623,000 | -37,000 | -5.6% | 3,499 |
| 2022/06/15 | 682,000 | 687,000 | 659,000 | 660,000 | -22,000 | -3.2% | 1,405 |
551～
600
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
