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 |
|---|---|---|---|---|---|---|---|
| 2020/09/30 | 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 |
| 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 |
1201～
1250
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
