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 |
|---|---|---|---|---|---|---|---|
| 2019/06/28 | 553,000 | 554,000 | 551,000 | 554,000 | +2,000 | +0.4% | 376 |
| 2019/06/27 | 552,000 | 554,000 | 550,000 | 552,000 | ±0 | ±0% | 581 |
| 2019/06/26 | 551,000 | 553,000 | 549,000 | 552,000 | +1,000 | +0.2% | 539 |
| 2019/06/25 | 550,000 | 553,000 | 549,000 | 551,000 | +2,000 | +0.4% | 589 |
| 2019/06/24 | 548,000 | 551,000 | 546,000 | 549,000 | +1,000 | +0.2% | 516 |
| 2019/06/21 | 549,000 | 549,000 | 545,000 | 548,000 | -2,000 | -0.4% | 555 |
| 2019/06/20 | 548,000 | 552,000 | 546,000 | 550,000 | +4,000 | +0.7% | 703 |
| 2019/06/19 | 547,000 | 549,000 | 543,000 | 546,000 | -1,000 | -0.2% | 572 |
| 2019/06/18 | 545,000 | 549,000 | 544,000 | 547,000 | +3,000 | +0.6% | 713 |
| 2019/06/17 | 540,000 | 545,000 | 539,000 | 544,000 | +2,000 | +0.4% | 843 |
| 2019/06/14 | 541,000 | 544,000 | 538,000 | 542,000 | +4,000 | +0.7% | 1,205 |
| 2019/06/13 | 536,000 | 540,000 | 534,000 | 538,000 | ±0 | ±0% | 1,023 |
| 2019/06/12 | 540,000 | 540,000 | 535,000 | 538,000 | -2,000 | -0.4% | 949 |
| 2019/06/11 | 540,000 | 543,000 | 539,000 | 540,000 | +1,000 | +0.2% | 849 |
| 2019/06/10 | 543,000 | 544,000 | 537,000 | 539,000 | -4,000 | -0.7% | 681 |
| 2019/06/07 | 537,000 | 543,000 | 537,000 | 543,000 | +4,000 | +0.7% | 685 |
| 2019/06/06 | 535,000 | 539,000 | 535,000 | 539,000 | +4,000 | +0.7% | 733 |
| 2019/06/05 | 540,000 | 542,000 | 533,000 | 535,000 | -5,000 | -0.9% | 1,375 |
| 2019/06/04 | 546,000 | 546,000 | 535,000 | 540,000 | -7,000 | -1.3% | 1,391 |
| 2019/06/03 | 551,000 | 553,000 | 545,000 | 547,000 | -7,000 | -1.3% | 1,803 |
| 2019/05/31 | 555,000 | 556,000 | 552,000 | 554,000 | -2,000 | -0.4% | 836 |
| 2019/05/30 | 559,000 | 559,000 | 554,000 | 556,000 | -4,000 | -0.7% | 686 |
| 2019/05/29 | 550,000 | 561,000 | 550,000 | 560,000 | +8,000 | +1.4% | 1,643 |
| 2019/05/28 | 549,000 | 553,000 | 546,000 | 552,000 | +5,000 | +0.9% | 1,408 |
| 2019/05/27 | 548,000 | 550,000 | 546,000 | 547,000 | -1,000 | -0.2% | 502 |
| 2019/05/24 | 546,000 | 548,000 | 545,000 | 548,000 | +2,000 | +0.4% | 473 |
| 2019/05/23 | 543,000 | 548,000 | 541,000 | 546,000 | +3,000 | +0.6% | 691 |
| 2019/05/22 | 540,000 | 545,000 | 540,000 | 543,000 | +2,000 | +0.4% | 839 |
| 2019/05/21 | 542,000 | 544,000 | 540,000 | 541,000 | -3,000 | -0.6% | 802 |
| 2019/05/20 | 538,000 | 544,000 | 538,000 | 544,000 | +7,000 | +1.3% | 959 |
| 2019/05/17 | 536,000 | 540,000 | 536,000 | 537,000 | +1,000 | +0.2% | 682 |
| 2019/05/16 | 534,000 | 538,000 | 534,000 | 536,000 | +3,000 | +0.6% | 765 |
| 2019/05/15 | 530,000 | 535,000 | 529,000 | 533,000 | +3,000 | +0.6% | 1,066 |
| 2019/05/14 | 530,000 | 533,000 | 527,000 | 530,000 | -4,000 | -0.7% | 1,140 |
| 2019/05/13 | 534,000 | 536,000 | 532,000 | 534,000 | -1,000 | -0.2% | 968 |
| 2019/05/10 | 537,000 | 540,000 | 533,000 | 535,000 | -1,000 | -0.2% | 844 |
| 2019/05/09 | 538,000 | 540,000 | 535,000 | 536,000 | -1,000 | -0.2% | 725 |
| 2019/05/08 | 538,000 | 541,000 | 535,000 | 537,000 | ±0 | ±0% | 1,063 |
| 2019/05/07 | 540,000 | 542,000 | 536,000 | 537,000 | -3,000 | -0.6% | 789 |
| 2019/04/26 | 538,000 | 541,000 | 538,000 | 540,000 | -1,000 | -0.2% | 611 |
| 2019/04/25 | 533,000 | 541,000 | 533,000 | 541,000 | +4,000 | +0.7% | 776 |
| 2019/04/24 | 535,000 | 537,000 | 533,000 | 537,000 | -15,000 | -2.7% | 1,543 |
| 2019/04/23 | 552,000 | 552,000 | 550,000 | 552,000 | ±0 | ±0% | 1,174 |
| 2019/04/22 | 546,000 | 552,000 | 545,000 | 552,000 | +6,000 | +1.1% | 1,057 |
| 2019/04/19 | 546,000 | 548,000 | 544,000 | 546,000 | +1,000 | +0.2% | 655 |
| 2019/04/18 | 547,000 | 547,000 | 544,000 | 545,000 | -2,000 | -0.4% | 608 |
| 2019/04/17 | 547,000 | 548,000 | 545,000 | 547,000 | ±0 | ±0% | 611 |
| 2019/04/16 | 544,000 | 548,000 | 542,000 | 547,000 | +5,000 | +0.9% | 616 |
| 2019/04/15 | 544,000 | 545,000 | 542,000 | 542,000 | -2,000 | -0.4% | 683 |
| 2019/04/12 | 541,000 | 545,000 | 539,000 | 544,000 | +5,000 | +0.9% | 785 |
1451～
1500
件表示中 / 2908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
