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 |
|---|---|---|---|---|---|---|---|
| 2021/02/26 | 597,000 | 605,000 | 592,000 | 600,000 | -2,000 | -0.3% | 2,274 |
| 2021/02/25 | 599,000 | 610,000 | 598,000 | 602,000 | +5,000 | +0.8% | 1,590 |
| 2021/02/24 | 580,000 | 598,000 | 579,000 | 597,000 | +20,000 | +3.5% | 2,782 |
| 2021/02/22 | 568,000 | 579,000 | 566,000 | 577,000 | +14,000 | +2.5% | 2,249 |
| 2021/02/19 | 553,000 | 566,000 | 553,000 | 563,000 | +7,000 | +1.3% | 965 |
| 2021/02/18 | 565,000 | 566,000 | 552,000 | 556,000 | -6,000 | -1.1% | 1,507 |
| 2021/02/17 | 568,000 | 573,000 | 549,000 | 562,000 | -6,000 | -1.1% | 2,655 |
| 2021/02/16 | 560,000 | 568,000 | 560,000 | 568,000 | +8,000 | +1.4% | 2,840 |
| 2021/02/15 | 562,000 | 565,000 | 557,000 | 560,000 | ±0 | ±0% | 1,046 |
| 2021/02/12 | 546,000 | 560,000 | 544,000 | 560,000 | +15,000 | +2.8% | 1,798 |
| 2021/02/10 | 537,000 | 547,000 | 536,000 | 545,000 | +11,000 | +2.1% | 1,403 |
| 2021/02/09 | 529,000 | 536,000 | 527,000 | 534,000 | +4,000 | +0.8% | 1,141 |
| 2021/02/08 | 530,000 | 540,000 | 527,000 | 530,000 | ±0 | ±0% | 1,149 |
| 2021/02/05 | 521,000 | 532,000 | 521,000 | 530,000 | +11,000 | +2.1% | 1,239 |
| 2021/02/04 | 520,000 | 526,000 | 518,000 | 519,000 | -2,000 | -0.4% | 1,009 |
| 2021/02/03 | 520,000 | 523,000 | 517,000 | 521,000 | +1,000 | +0.2% | 856 |
| 2021/02/02 | 516,000 | 524,000 | 516,000 | 520,000 | +4,000 | +0.8% | 735 |
| 2021/02/01 | 510,000 | 518,000 | 509,000 | 516,000 | +4,000 | +0.8% | 640 |
| 2021/01/29 | 519,000 | 523,000 | 512,000 | 512,000 | -6,000 | -1.2% | 772 |
| 2021/01/28 | 515,000 | 520,000 | 514,000 | 518,000 | ±0 | ±0% | 472 |
| 2021/01/27 | 511,000 | 518,000 | 511,000 | 518,000 | +9,000 | +1.8% | 550 |
| 2021/01/26 | 516,000 | 520,000 | 509,000 | 509,000 | -7,000 | -1.4% | 482 |
| 2021/01/25 | 518,000 | 522,000 | 516,000 | 516,000 | ±0 | ±0% | 473 |
| 2021/01/22 | 512,000 | 520,000 | 512,000 | 516,000 | +2,000 | +0.4% | 577 |
| 2021/01/21 | 522,000 | 525,000 | 514,000 | 514,000 | -5,000 | -1% | 647 |
| 2021/01/20 | 518,000 | 524,000 | 513,000 | 519,000 | ±0 | ±0% | 993 |
| 2021/01/19 | 509,000 | 519,000 | 509,000 | 519,000 | +11,000 | +2.2% | 578 |
| 2021/01/18 | 511,000 | 514,000 | 507,000 | 508,000 | -5,000 | -1% | 475 |
| 2021/01/15 | 514,000 | 515,000 | 510,000 | 513,000 | -1,000 | -0.2% | 974 |
| 2021/01/14 | 509,000 | 514,000 | 508,000 | 514,000 | +6,000 | +1.2% | 1,015 |
| 2021/01/13 | 506,000 | 508,000 | 504,000 | 508,000 | ±0 | ±0% | 830 |
| 2021/01/12 | 504,000 | 508,000 | 500,000 | 508,000 | +3,000 | +0.6% | 517 |
| 2021/01/08 | 501,000 | 506,000 | 498,500 | 505,000 | +4,000 | +0.8% | 1,033 |
| 2021/01/07 | 498,500 | 505,000 | 498,500 | 501,000 | +2,500 | +0.5% | 706 |
| 2021/01/06 | 505,000 | 510,000 | 498,500 | 498,500 | -8,500 | -1.7% | 1,455 |
| 2021/01/05 | 495,500 | 507,000 | 495,500 | 507,000 | +9,500 | +1.9% | 1,895 |
| 2021/01/04 | 499,000 | 503,000 | 493,500 | 497,500 | -5,500 | -1.1% | 2,348 |
| 2020/12/30 | 498,500 | 505,000 | 497,000 | 503,000 | +2,000 | +0.4% | 1,408 |
| 2020/12/29 | 499,500 | 502,000 | 497,000 | 501,000 | +1,500 | +0.3% | 1,224 |
| 2020/12/28 | 498,000 | 501,000 | 496,500 | 499,500 | +500 | +0.1% | 1,901 |
| 2020/12/25 | 498,500 | 501,000 | 495,500 | 499,000 | +2,000 | +0.4% | 994 |
| 2020/12/24 | 495,000 | 499,500 | 494,000 | 497,000 | +500 | +0.1% | 858 |
| 2020/12/23 | 488,000 | 499,500 | 486,000 | 496,500 | +6,000 | +1.2% | 1,925 |
| 2020/12/22 | 484,500 | 493,000 | 481,500 | 490,500 | +500 | +0.1% | 1,246 |
| 2020/12/21 | 492,500 | 494,000 | 484,000 | 490,000 | -2,000 | -0.4% | 1,576 |
| 2020/12/18 | 498,000 | 498,500 | 492,000 | 492,000 | -8,000 | -1.6% | 2,974 |
| 2020/12/17 | 500,000 | 501,000 | 496,500 | 500,000 | -2,000 | -0.4% | 1,162 |
| 2020/12/16 | 495,500 | 502,000 | 495,500 | 502,000 | +2,500 | +0.5% | 1,047 |
| 2020/12/15 | 495,500 | 502,000 | 494,000 | 499,500 | +2,500 | +0.5% | 1,969 |
| 2020/12/14 | 496,000 | 501,000 | 494,500 | 497,000 | ±0 | ±0% | 1,238 |
1101～
1150
件表示中 / 2962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
