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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 208,500 | 209,500 | 207,100 | 207,700 | -500 | -0.2% | 1,714 |
| 2025/01/20 | 205,400 | 208,700 | 205,300 | 208,200 | +300 | +0.1% | 2,408 |
| 2025/01/17 | 206,200 | 209,900 | 206,000 | 207,900 | ±0 | ±0% | 3,076 |
| 2025/01/16 | 209,000 | 209,900 | 207,000 | 207,900 | -2,100 | -1% | 3,577 |
| 2025/01/15 | 205,400 | 210,400 | 204,800 | 210,000 | -1,000 | -0.5% | 4,137 |
| 2025/01/14 | 212,400 | 215,700 | 211,000 | 211,000 | -800 | -0.4% | 3,687 |
| 2025/01/10 | 214,000 | 214,300 | 211,600 | 211,800 | -3,000 | -1.4% | 2,689 |
| 2025/01/09 | 216,400 | 216,400 | 212,700 | 214,800 | -2,000 | -0.9% | 2,424 |
| 2025/01/08 | 217,600 | 219,000 | 216,500 | 216,800 | -1,700 | -0.8% | 2,181 |
| 2025/01/07 | 222,500 | 222,500 | 217,700 | 218,500 | -2,100 | -1% | 3,156 |
| 2025/01/06 | 225,000 | 227,900 | 220,600 | 220,600 | -2,800 | -1.3% | 3,003 |
| 2024/12/30 | 224,500 | 226,000 | 222,700 | 223,400 | +300 | +0.1% | 2,094 |
| 2024/12/27 | 221,500 | 224,100 | 221,100 | 223,100 | +1,600 | +0.7% | 2,177 |
| 2024/12/26 | 219,000 | 221,500 | 218,600 | 221,500 | +2,200 | +1% | 3,539 |
| 2024/12/25 | 219,000 | 220,000 | 217,300 | 219,300 | -500 | -0.2% | 2,384 |
| 2024/12/24 | 219,700 | 220,300 | 217,000 | 219,800 | -1,300 | -0.6% | 2,567 |
| 2024/12/23 | 218,000 | 221,900 | 217,600 | 221,100 | +2,600 | +1.2% | 3,706 |
| 2024/12/20 | 222,600 | 224,000 | 218,500 | 218,500 | -3,900 | -1.8% | 3,280 |
| 2024/12/19 | 221,200 | 224,700 | 215,200 | 222,400 | -1,200 | -0.5% | 2,828 |
| 2024/12/18 | 224,000 | 225,500 | 219,700 | 223,600 | -800 | -0.4% | 2,957 |
| 2024/12/17 | 228,100 | 228,600 | 223,400 | 224,400 | -3,200 | -1.4% | 2,626 |
| 2024/12/16 | 227,700 | 230,500 | 226,900 | 227,600 | -1,700 | -0.7% | 2,850 |
| 2024/12/13 | 228,000 | 230,700 | 227,300 | 229,300 | -2,400 | -1% | 3,854 |
| 2024/12/12 | 230,700 | 232,300 | 229,000 | 231,700 | +1,700 | +0.7% | 2,807 |
| 2024/12/11 | 229,000 | 230,700 | 227,200 | 230,000 | +1,400 | +0.6% | 2,082 |
| 2024/12/10 | 226,200 | 231,000 | 225,700 | 228,600 | +2,000 | +0.9% | 2,551 |
| 2024/12/09 | 227,100 | 227,900 | 225,000 | 226,600 | -1,600 | -0.7% | 1,928 |
| 2024/12/06 | 223,400 | 228,900 | 223,400 | 228,200 | +4,800 | +2.1% | 2,287 |
| 2024/12/05 | 221,700 | 224,700 | 221,500 | 223,400 | +2,500 | +1.1% | 1,843 |
| 2024/12/04 | 221,600 | 222,800 | 220,900 | 220,900 | -600 | -0.3% | 1,182 |
| 2024/12/03 | 220,900 | 221,500 | 219,100 | 221,500 | +800 | +0.4% | 1,641 |
| 2024/12/02 | 220,900 | 221,500 | 219,000 | 220,700 | -200 | -0.1% | 1,862 |
| 2024/11/29 | 222,500 | 223,400 | 220,900 | 220,900 | -2,800 | -1.3% | 1,208 |
| 2024/11/28 | 224,300 | 224,500 | 222,600 | 223,700 | +1,500 | +0.7% | 1,031 |
| 2024/11/27 | 223,900 | 224,800 | 221,500 | 222,200 | -2,300 | -1% | 1,401 |
| 2024/11/26 | 223,800 | 225,700 | 223,100 | 224,500 | +700 | +0.3% | 887 |
| 2024/11/25 | 221,000 | 226,400 | 221,000 | 223,800 | +3,300 | +1.5% | 3,154 |
| 2024/11/22 | 220,000 | 222,400 | 219,700 | 220,500 | -200 | -0.1% | 2,215 |
| 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 |
51～
100
件表示中 / 2866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
