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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 431,500 | 439,500 | 429,000 | 437,500 | +7,000 | +1.6% | 962 |
| 2020/08/11 | 433,000 | 439,000 | 430,000 | 430,500 | +1,000 | +0.2% | 746 |
| 2020/08/07 | 434,000 | 436,000 | 426,000 | 429,500 | -2,500 | -0.6% | 1,065 |
| 2020/08/06 | 433,500 | 433,500 | 424,500 | 432,000 | +4,500 | +1.1% | 1,091 |
| 2020/08/05 | 421,500 | 428,000 | 417,500 | 427,500 | +4,500 | +1.1% | 854 |
| 2020/08/04 | 419,500 | 423,000 | 412,500 | 423,000 | +10,500 | +2.5% | 997 |
| 2020/08/03 | 407,000 | 421,000 | 407,000 | 412,500 | +3,000 | +0.7% | 1,362 |
| 2020/07/31 | 416,000 | 417,000 | 405,000 | 409,500 | -10,500 | -2.5% | 1,562 |
| 2020/07/30 | 427,500 | 430,000 | 418,500 | 420,000 | -5,500 | -1.3% | 1,331 |
| 2020/07/29 | 420,500 | 427,500 | 419,500 | 425,500 | +5,000 | +1.2% | 959 |
| 2020/07/28 | 425,500 | 426,000 | 418,000 | 420,500 | -4,500 | -1.1% | 643 |
| 2020/07/27 | 420,000 | 429,000 | 416,000 | 425,000 | -9,000 | -2.1% | 1,609 |
| 2020/07/22 | 428,000 | 435,500 | 426,000 | 434,000 | +9,000 | +2.1% | 1,014 |
| 2020/07/21 | 416,500 | 431,000 | 416,500 | 425,000 | +3,500 | +0.8% | 1,062 |
| 2020/07/20 | 418,500 | 424,000 | 411,000 | 421,500 | -1,500 | -0.4% | 1,794 |
| 2020/07/17 | 436,500 | 436,500 | 421,000 | 423,000 | -13,500 | -3.1% | 1,561 |
| 2020/07/16 | 447,000 | 448,000 | 431,000 | 436,500 | -10,500 | -2.3% | 1,274 |
| 2020/07/15 | 447,500 | 451,000 | 443,500 | 447,000 | +6,000 | +1.4% | 1,090 |
| 2020/07/14 | 441,000 | 449,500 | 436,500 | 441,000 | +1,000 | +0.2% | 1,305 |
| 2020/07/13 | 435,000 | 442,000 | 434,500 | 440,000 | +15,000 | +3.5% | 1,999 |
| 2020/07/10 | 415,000 | 432,500 | 407,000 | 425,000 | +2,500 | +0.6% | 2,532 |
| 2020/07/09 | 441,000 | 443,000 | 418,000 | 422,500 | -21,500 | -4.8% | 3,402 |
| 2020/07/08 | 440,000 | 448,000 | 436,500 | 444,000 | +1,000 | +0.2% | 1,597 |
| 2020/07/07 | 443,000 | 445,500 | 437,000 | 443,000 | +4,500 | +1% | 1,629 |
| 2020/07/06 | 433,000 | 444,500 | 432,000 | 438,500 | -1,000 | -0.2% | 1,938 |
| 2020/07/03 | 440,000 | 450,000 | 434,500 | 439,500 | -5,000 | -1.1% | 2,230 |
| 2020/07/02 | 459,000 | 464,000 | 442,000 | 444,500 | -15,500 | -3.4% | 3,071 |
| 2020/07/01 | 465,000 | 470,000 | 459,000 | 460,000 | -5,000 | -1.1% | 1,510 |
| 2020/06/30 | 470,000 | 478,000 | 462,500 | 465,000 | ±0 | ±0% | 1,683 |
| 2020/06/29 | 476,000 | 476,500 | 462,500 | 465,000 | -16,000 | -3.3% | 1,663 |
| 2020/06/26 | 485,500 | 488,000 | 477,500 | 481,000 | -6,500 | -1.3% | 1,847 |
| 2020/06/25 | 485,000 | 487,500 | 481,000 | 487,500 | -1,000 | -0.2% | 2,027 |
| 2020/06/24 | 486,000 | 489,500 | 484,500 | 488,500 | +3,000 | +0.6% | 1,178 |
| 2020/06/23 | 484,500 | 490,000 | 481,000 | 485,500 | +4,500 | +0.9% | 1,875 |
| 2020/06/22 | 482,500 | 489,500 | 479,000 | 481,000 | -2,000 | -0.4% | 1,934 |
| 2020/06/19 | 479,000 | 485,500 | 473,000 | 483,000 | +7,000 | +1.5% | 2,666 |
| 2020/06/18 | 472,500 | 478,000 | 466,000 | 476,000 | +3,000 | +0.6% | 2,292 |
| 2020/06/17 | 464,500 | 475,000 | 460,500 | 473,000 | +4,000 | +0.9% | 1,465 |
| 2020/06/16 | 452,000 | 474,000 | 451,500 | 469,000 | +31,000 | +7.1% | 3,056 |
| 2020/06/15 | 467,500 | 470,500 | 433,000 | 438,000 | -29,500 | -6.3% | 3,714 |
| 2020/06/12 | 436,500 | 468,000 | 435,000 | 467,500 | +3,000 | +0.6% | 3,534 |
| 2020/06/11 | 482,500 | 482,500 | 463,500 | 464,500 | -16,500 | -3.4% | 2,122 |
| 2020/06/10 | 478,000 | 483,500 | 472,500 | 481,000 | +5,000 | +1.1% | 2,437 |
| 2020/06/09 | 479,000 | 479,500 | 465,500 | 476,000 | +1,000 | +0.2% | 2,386 |
| 2020/06/08 | 469,500 | 477,500 | 468,000 | 475,000 | +14,500 | +3.1% | 2,559 |
| 2020/06/05 | 451,000 | 460,500 | 449,000 | 460,500 | +12,000 | +2.7% | 1,632 |
| 2020/06/04 | 460,000 | 462,500 | 445,000 | 448,500 | -8,500 | -1.9% | 2,195 |
| 2020/06/03 | 456,500 | 459,500 | 452,000 | 457,000 | +7,500 | +1.7% | 3,021 |
| 2020/06/02 | 444,500 | 454,500 | 444,000 | 449,500 | +7,500 | +1.7% | 2,153 |
| 2020/06/01 | 441,500 | 446,500 | 437,000 | 442,000 | +500 | +0.1% | 2,098 |
1051～
1100
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
