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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 530,000 | 532,000 | 527,000 | 528,000 | -4,000 | -0.8% | 795 |
| 2020/10/22 | 528,000 | 532,000 | 525,000 | 532,000 | +3,000 | +0.6% | 1,279 |
| 2020/10/21 | 523,000 | 529,000 | 523,000 | 529,000 | +6,000 | +1.1% | 487 |
| 2020/10/20 | 522,000 | 531,000 | 522,000 | 523,000 | -5,000 | -0.9% | 1,039 |
| 2020/10/19 | 521,000 | 528,000 | 521,000 | 528,000 | +5,000 | +1% | 1,533 |
| 2020/10/16 | 529,000 | 532,000 | 521,000 | 523,000 | -9,000 | -1.7% | 1,735 |
| 2020/10/15 | 533,000 | 536,000 | 532,000 | 532,000 | -3,000 | -0.6% | 787 |
| 2020/10/14 | 538,000 | 539,000 | 534,000 | 535,000 | -3,000 | -0.6% | 1,347 |
| 2020/10/13 | 537,000 | 542,000 | 535,000 | 538,000 | +1,000 | +0.2% | 1,210 |
| 2020/10/12 | 546,000 | 546,000 | 532,000 | 537,000 | -9,000 | -1.6% | 1,556 |
| 2020/10/09 | 551,000 | 553,000 | 545,000 | 546,000 | -5,000 | -0.9% | 1,115 |
| 2020/10/08 | 552,000 | 553,000 | 548,000 | 551,000 | +3,000 | +0.5% | 1,005 |
| 2020/10/07 | 546,000 | 552,000 | 544,000 | 548,000 | +3,000 | +0.6% | 1,324 |
| 2020/10/06 | 549,000 | 554,000 | 543,000 | 545,000 | -2,000 | -0.4% | 1,296 |
| 2020/10/05 | 538,000 | 548,000 | 537,000 | 547,000 | +19,000 | +3.6% | 1,763 |
| 2020/10/02 | 534,000 | 541,000 | 526,000 | 528,000 | - | - | 1,651 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 537,000 | 541,000 | 528,000 | 529,000 | -5,000 | -0.9% | 1,207 |
| 2020/09/29 | 529,000 | 538,000 | 526,000 | 534,000 | +6,000 | +1.1% | 1,267 |
| 2020/09/28 | 521,000 | 529,000 | 517,000 | 528,000 | +8,000 | +1.5% | 1,238 |
| 2020/09/25 | 516,000 | 520,000 | 509,000 | 520,000 | +8,000 | +1.6% | 1,694 |
| 2020/09/24 | 508,000 | 518,000 | 505,000 | 512,000 | +2,000 | +0.4% | 1,228 |
| 2020/09/23 | 514,000 | 516,000 | 508,000 | 510,000 | -4,000 | -0.8% | 1,286 |
| 2020/09/18 | 517,000 | 525,000 | 514,000 | 514,000 | +3,000 | +0.6% | 3,375 |
| 2020/09/17 | 518,000 | 519,000 | 511,000 | 511,000 | -6,000 | -1.2% | 1,487 |
| 2020/09/16 | 515,000 | 520,000 | 512,000 | 517,000 | +5,000 | +1% | 1,299 |
| 2020/09/15 | 506,000 | 512,000 | 499,500 | 512,000 | +7,000 | +1.4% | 1,115 |
| 2020/09/14 | 505,000 | 511,000 | 501,000 | 505,000 | +3,000 | +0.6% | 1,436 |
| 2020/09/11 | 493,000 | 504,000 | 489,500 | 502,000 | +9,000 | +1.8% | 2,156 |
| 2020/09/10 | 497,500 | 503,000 | 488,500 | 493,000 | +2,500 | +0.5% | 2,983 |
| 2020/09/09 | 481,500 | 493,000 | 481,000 | 490,500 | +8,500 | +1.8% | 1,748 |
| 2020/09/08 | 485,000 | 487,500 | 482,000 | 482,000 | +500 | +0.1% | 1,021 |
| 2020/09/07 | 472,000 | 485,000 | 468,500 | 481,500 | +9,500 | +2% | 1,779 |
| 2020/09/04 | 470,000 | 474,000 | 470,000 | 472,000 | -4,000 | -0.8% | 642 |
| 2020/09/03 | 470,000 | 477,000 | 470,000 | 476,000 | +6,000 | +1.3% | 1,060 |
| 2020/09/02 | 469,500 | 477,000 | 467,500 | 470,000 | -3,000 | -0.6% | 1,316 |
| 2020/09/01 | 480,500 | 484,500 | 472,500 | 473,000 | -7,500 | -1.6% | 1,281 |
| 2020/08/31 | 482,000 | 487,000 | 479,000 | 480,500 | +4,500 | +0.9% | 1,675 |
| 2020/08/28 | 475,000 | 481,500 | 470,000 | 476,000 | ±0 | ±0% | 1,738 |
| 2020/08/27 | 477,500 | 477,500 | 470,000 | 476,000 | ±0 | ±0% | 1,271 |
| 2020/08/26 | 474,500 | 478,000 | 469,000 | 476,000 | +500 | +0.1% | 1,132 |
| 2020/08/25 | 473,500 | 480,000 | 473,000 | 475,500 | +5,000 | +1.1% | 1,469 |
| 2020/08/24 | 472,500 | 473,000 | 463,000 | 470,500 | -1,500 | -0.3% | 1,193 |
| 2020/08/21 | 462,000 | 475,000 | 460,500 | 472,000 | +12,000 | +2.6% | 1,697 |
| 2020/08/20 | 450,000 | 460,500 | 447,000 | 460,000 | +9,500 | +2.1% | 1,495 |
| 2020/08/19 | 450,000 | 453,500 | 446,500 | 450,500 | -500 | -0.1% | 425 |
| 2020/08/18 | 460,000 | 460,000 | 449,000 | 451,000 | -3,000 | -0.7% | 1,275 |
| 2020/08/17 | 444,000 | 457,500 | 443,000 | 454,000 | +12,500 | +2.8% | 1,187 |
| 2020/08/14 | 444,000 | 444,500 | 440,500 | 441,500 | -1,500 | -0.3% | 1,037 |
| 2020/08/13 | 440,500 | 446,000 | 440,000 | 443,000 | +5,500 | +1.3% | 1,054 |
1001～
1050
件表示中 / 2779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
