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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 538,000 | 538,000 | 531,000 | 536,000 | +1,000 | +0.2% | 711 |
| 2024/06/25 | 535,000 | 537,000 | 533,000 | 535,000 | +1,000 | +0.2% | 759 |
| 2024/06/24 | 532,000 | 534,000 | 529,000 | 534,000 | +6,000 | +1.1% | 769 |
| 2024/06/21 | 525,000 | 535,000 | 525,000 | 528,000 | +2,000 | +0.4% | 1,154 |
| 2024/06/20 | 530,000 | 541,000 | 523,000 | 526,000 | -6,000 | -1.1% | 1,458 |
| 2024/06/19 | 510,000 | 532,000 | 506,000 | 532,000 | +22,000 | +4.3% | 2,697 |
| 2024/06/18 | 512,000 | 514,000 | 502,000 | 510,000 | +1,000 | +0.2% | 1,737 |
| 2024/06/17 | 516,000 | 516,000 | 506,000 | 509,000 | -5,000 | -1% | 1,184 |
| 2024/06/14 | 515,000 | 519,000 | 513,000 | 514,000 | +1,000 | +0.2% | 901 |
| 2024/06/13 | 514,000 | 518,000 | 513,000 | 513,000 | -4,000 | -0.8% | 1,727 |
| 2024/06/12 | 523,000 | 524,000 | 517,000 | 517,000 | -3,000 | -0.6% | 1,027 |
| 2024/06/11 | 525,000 | 529,000 | 520,000 | 520,000 | -5,000 | -1% | 1,375 |
| 2024/06/10 | 519,000 | 525,000 | 513,000 | 525,000 | +8,000 | +1.5% | 1,737 |
| 2024/06/07 | 527,000 | 527,000 | 514,000 | 517,000 | -7,000 | -1.3% | 2,708 |
| 2024/06/06 | 527,000 | 529,000 | 516,000 | 524,000 | -11,000 | -2.1% | 15,935 |
| 2024/06/05 | 524,000 | 537,000 | 521,000 | 535,000 | +14,000 | +2.7% | 11,089 |
| 2024/06/04 | 511,000 | 526,000 | 509,000 | 521,000 | +7,000 | +1.4% | 3,579 |
| 2024/06/03 | 520,000 | 520,000 | 511,000 | 514,000 | -5,000 | -1% | 1,972 |
| 2024/05/31 | 517,000 | 526,000 | 517,000 | 519,000 | +5,000 | +1% | 8,299 |
| 2024/05/30 | 523,000 | 525,000 | 512,000 | 514,000 | -15,000 | -2.8% | 4,262 |
| 2024/05/29 | 532,000 | 532,000 | 522,000 | 529,000 | -6,000 | -1.1% | 1,583 |
| 2024/05/28 | 527,000 | 542,000 | 526,000 | 535,000 | +7,000 | +1.3% | 2,914 |
| 2024/05/27 | 535,000 | 540,000 | 511,000 | 528,000 | -36,000 | -6.4% | 5,330 |
| 2024/05/24 | 566,000 | 566,000 | 560,000 | 564,000 | -2,000 | -0.4% | 690 |
| 2024/05/23 | 566,000 | 569,000 | 563,000 | 566,000 | +3,000 | +0.5% | 591 |
| 2024/05/22 | 570,000 | 570,000 | 562,000 | 563,000 | -5,000 | -0.9% | 509 |
| 2024/05/21 | 570,000 | 572,000 | 568,000 | 568,000 | +1,000 | +0.2% | 527 |
| 2024/05/20 | 571,000 | 571,000 | 565,000 | 567,000 | -1,000 | -0.2% | 739 |
| 2024/05/17 | 557,000 | 568,000 | 557,000 | 568,000 | +7,000 | +1.2% | 749 |
| 2024/05/16 | 563,000 | 565,000 | 557,000 | 561,000 | -1,000 | -0.2% | 434 |
| 2024/05/15 | 573,000 | 573,000 | 562,000 | 562,000 | -11,000 | -1.9% | 717 |
| 2024/05/14 | 569,000 | 574,000 | 568,000 | 573,000 | +5,000 | +0.9% | 585 |
| 2024/05/13 | 560,000 | 568,000 | 560,000 | 568,000 | +7,000 | +1.2% | 397 |
| 2024/05/10 | 567,000 | 567,000 | 555,000 | 561,000 | -4,000 | -0.7% | 854 |
| 2024/05/09 | 567,000 | 568,000 | 564,000 | 565,000 | ±0 | ±0% | 759 |
| 2024/05/08 | 560,000 | 566,000 | 558,000 | 565,000 | +6,000 | +1.1% | 1,194 |
| 2024/05/07 | 554,000 | 559,000 | 552,000 | 559,000 | +8,000 | +1.5% | 964 |
| 2024/05/02 | 555,000 | 560,000 | 550,000 | 551,000 | -3,000 | -0.5% | 599 |
| 2024/05/01 | 551,000 | 556,000 | 549,000 | 554,000 | +1,000 | +0.2% | 676 |
| 2024/04/30 | 559,000 | 559,000 | 545,000 | 553,000 | -6,000 | -1.1% | 1,112 |
| 2024/04/26 | 551,000 | 559,000 | 549,000 | 559,000 | +1,000 | +0.2% | 1,125 |
| 2024/04/25 | 554,000 | 561,000 | 548,000 | 558,000 | +6,000 | +1.1% | 4,437 |
| 2024/04/24 | 560,000 | 560,000 | 552,000 | 552,000 | -3,000 | -0.5% | 641 |
| 2024/04/23 | 558,000 | 563,000 | 555,000 | 555,000 | ±0 | ±0% | 652 |
| 2024/04/22 | 551,000 | 559,000 | 551,000 | 555,000 | +3,000 | +0.5% | 923 |
| 2024/04/19 | 555,000 | 557,000 | 548,000 | 552,000 | -2,000 | -0.4% | 793 |
| 2024/04/18 | 555,000 | 558,000 | 554,000 | 554,000 | -5,000 | -0.9% | 514 |
| 2024/04/17 | 558,000 | 561,000 | 552,000 | 559,000 | +2,000 | +0.4% | 574 |
| 2024/04/16 | 558,000 | 562,000 | 555,000 | 557,000 | +2,000 | +0.4% | 541 |
| 2024/04/15 | 554,000 | 558,000 | 554,000 | 555,000 | -1,000 | -0.2% | 463 |
101～
150
件表示中 / 2778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
