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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 651,000 | 651,000 | 637,000 | 640,000 | -11,000 | -1.7% | 944 |
| 2021/12/13 | 658,000 | 659,000 | 650,000 | 651,000 | -9,000 | -1.4% | 733 |
| 2021/12/10 | 661,000 | 661,000 | 654,000 | 660,000 | +1,000 | +0.2% | 1,293 |
| 2021/12/09 | 661,000 | 662,000 | 654,000 | 659,000 | ±0 | ±0% | 1,362 |
| 2021/12/08 | 654,000 | 662,000 | 649,000 | 659,000 | +11,000 | +1.7% | 1,564 |
| 2021/12/07 | 644,000 | 649,000 | 643,000 | 648,000 | +8,000 | +1.3% | 903 |
| 2021/12/06 | 641,000 | 649,000 | 637,000 | 640,000 | -6,000 | -0.9% | 1,356 |
| 2021/12/03 | 622,000 | 648,000 | 622,000 | 646,000 | +24,000 | +3.9% | 1,942 |
| 2021/12/02 | 633,000 | 638,000 | 622,000 | 622,000 | -14,000 | -2.2% | 1,521 |
| 2021/12/01 | 633,000 | 644,000 | 631,000 | 636,000 | -1,000 | -0.2% | 1,685 |
| 2021/11/30 | 640,000 | 656,000 | 637,000 | 637,000 | +2,000 | +0.3% | 2,747 |
| 2021/11/29 | 640,000 | 646,000 | 630,000 | 635,000 | -25,000 | -3.8% | 2,789 |
| 2021/11/26 | 669,000 | 669,000 | 653,000 | 660,000 | -10,000 | -1.5% | 2,811 |
| 2021/11/25 | 668,000 | 671,000 | 667,000 | 670,000 | +3,000 | +0.4% | 6,507 |
| 2021/11/24 | 670,000 | 672,000 | 662,000 | 667,000 | -3,000 | -0.4% | 6,839 |
| 2021/11/22 | 670,000 | 677,000 | 668,000 | 670,000 | ±0 | ±0% | 2,746 |
| 2021/11/19 | 680,000 | 681,000 | 670,000 | 670,000 | -14,000 | -2% | 4,310 |
| 2021/11/18 | 685,000 | 689,000 | 679,000 | 684,000 | -3,000 | -0.4% | 5,009 |
| 2021/11/17 | 700,000 | 701,000 | 685,000 | 687,000 | -16,000 | -2.3% | 3,732 |
| 2021/11/16 | 710,000 | 714,000 | 703,000 | 703,000 | -10,000 | -1.4% | 1,283 |
| 2021/11/15 | 719,000 | 723,000 | 705,000 | 713,000 | -7,000 | -1% | 1,586 |
| 2021/11/12 | 730,000 | 733,000 | 720,000 | 720,000 | -12,000 | -1.6% | 1,440 |
| 2021/11/11 | 723,000 | 736,000 | 723,000 | 732,000 | -4,000 | -0.5% | 1,895 |
| 2021/11/10 | 743,000 | 743,000 | 736,000 | 736,000 | -7,000 | -0.9% | 460 |
| 2021/11/09 | 753,000 | 753,000 | 742,000 | 743,000 | -11,000 | -1.5% | 548 |
| 2021/11/08 | 749,000 | 754,000 | 741,000 | 754,000 | +7,000 | +0.9% | 892 |
| 2021/11/05 | 744,000 | 747,000 | 735,000 | 747,000 | +5,000 | +0.7% | 906 |
| 2021/11/04 | 739,000 | 742,000 | 737,000 | 742,000 | +5,000 | +0.7% | 302 |
| 2021/11/02 | 742,000 | 743,000 | 736,000 | 737,000 | -3,000 | -0.4% | 375 |
| 2021/11/01 | 744,000 | 744,000 | 737,000 | 740,000 | -3,000 | -0.4% | 439 |
| 2021/10/29 | 738,000 | 745,000 | 733,000 | 743,000 | +8,000 | +1.1% | 721 |
| 2021/10/28 | 727,000 | 735,000 | 723,000 | 735,000 | +1,000 | +0.1% | 700 |
| 2021/10/27 | 729,000 | 734,000 | 725,000 | 734,000 | +7,000 | +1% | 961 |
| 2021/10/26 | 729,000 | 731,000 | 723,000 | 727,000 | -1,000 | -0.1% | 444 |
| 2021/10/25 | 724,000 | 729,000 | 722,000 | 728,000 | +6,000 | +0.8% | 339 |
| 2021/10/22 | 731,000 | 731,000 | 721,000 | 722,000 | -6,000 | -0.8% | 529 |
| 2021/10/21 | 735,000 | 735,000 | 727,000 | 728,000 | -8,000 | -1.1% | 481 |
| 2021/10/20 | 729,000 | 736,000 | 727,000 | 736,000 | ±0 | ±0% | 418 |
| 2021/10/19 | 738,000 | 739,000 | 727,000 | 736,000 | +1,000 | +0.1% | 609 |
| 2021/10/18 | 736,000 | 736,000 | 718,000 | 735,000 | +4,000 | +0.5% | 918 |
| 2021/10/15 | 734,000 | 735,000 | 726,000 | 731,000 | -2,000 | -0.3% | 641 |
| 2021/10/14 | 736,000 | 742,000 | 727,000 | 733,000 | -5,000 | -0.7% | 758 |
| 2021/10/13 | 722,000 | 738,000 | 722,000 | 738,000 | +16,000 | +2.2% | 949 |
| 2021/10/12 | 724,000 | 728,000 | 720,000 | 722,000 | -1,000 | -0.1% | 452 |
| 2021/10/11 | 719,000 | 723,000 | 710,000 | 723,000 | +9,000 | +1.3% | 578 |
| 2021/10/08 | 715,000 | 723,000 | 714,000 | 714,000 | -3,000 | -0.4% | 592 |
| 2021/10/07 | 710,000 | 724,000 | 710,000 | 717,000 | -4,000 | -0.6% | 855 |
| 2021/10/06 | 732,000 | 734,000 | 709,000 | 721,000 | -6,000 | -0.8% | 1,189 |
| 2021/10/05 | 724,000 | 730,000 | 702,000 | 727,000 | +4,000 | +0.6% | 1,110 |
| 2021/10/04 | 718,000 | 726,000 | 716,000 | 723,000 | +11,000 | +1.5% | 916 |
851～
900
件表示中 / 2908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
