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 |
|---|---|---|---|---|---|---|---|
| 2019/09/18 | 573,000 | 573,000 | 570,000 | 572,000 | +3,000 | +0.5% | 498 |
| 2019/09/17 | 579,000 | 579,000 | 569,000 | 569,000 | -7,000 | -1.2% | 877 |
| 2019/09/13 | 572,000 | 576,000 | 567,000 | 576,000 | +12,000 | +2.1% | 1,351 |
| 2019/09/12 | 568,000 | 573,000 | 564,000 | 564,000 | +1,000 | +0.2% | 1,310 |
| 2019/09/11 | 570,000 | 570,000 | 562,000 | 563,000 | -8,000 | -1.4% | 1,542 |
| 2019/09/10 | 564,000 | 571,000 | 563,000 | 571,000 | +8,000 | +1.4% | 1,148 |
| 2019/09/09 | 560,000 | 563,000 | 560,000 | 563,000 | +4,000 | +0.7% | 679 |
| 2019/09/06 | 556,000 | 559,000 | 554,000 | 559,000 | +4,000 | +0.7% | 748 |
| 2019/09/05 | 549,000 | 555,000 | 548,000 | 555,000 | +9,000 | +1.6% | 1,091 |
| 2019/09/04 | 548,000 | 551,000 | 545,000 | 546,000 | ±0 | ±0% | 1,064 |
| 2019/09/03 | 550,000 | 550,000 | 546,000 | 546,000 | -3,000 | -0.5% | 807 |
| 2019/09/02 | 553,000 | 553,000 | 549,000 | 549,000 | -3,000 | -0.5% | 704 |
| 2019/08/30 | 552,000 | 555,000 | 550,000 | 552,000 | +4,000 | +0.7% | 609 |
| 2019/08/29 | 551,000 | 554,000 | 548,000 | 548,000 | -1,000 | -0.2% | 756 |
| 2019/08/28 | 547,000 | 550,000 | 544,000 | 549,000 | +4,000 | +0.7% | 755 |
| 2019/08/27 | 547,000 | 548,000 | 545,000 | 545,000 | -2,000 | -0.4% | 598 |
| 2019/08/26 | 550,000 | 553,000 | 547,000 | 547,000 | -4,000 | -0.7% | 677 |
| 2019/08/23 | 556,000 | 557,000 | 549,000 | 551,000 | -4,000 | -0.7% | 1,325 |
| 2019/08/22 | 558,000 | 560,000 | 555,000 | 555,000 | -3,000 | -0.5% | 420 |
| 2019/08/21 | 560,000 | 563,000 | 556,000 | 558,000 | ±0 | ±0% | 696 |
| 2019/08/20 | 561,000 | 566,000 | 557,000 | 558,000 | +1,000 | +0.2% | 904 |
| 2019/08/19 | 563,000 | 566,000 | 557,000 | 557,000 | -5,000 | -0.9% | 762 |
| 2019/08/16 | 560,000 | 566,000 | 559,000 | 562,000 | +2,000 | +0.4% | 729 |
| 2019/08/15 | 554,000 | 562,000 | 554,000 | 560,000 | +5,000 | +0.9% | 678 |
| 2019/08/14 | 554,000 | 558,000 | 554,000 | 555,000 | +1,000 | +0.2% | 471 |
| 2019/08/13 | 558,000 | 558,000 | 553,000 | 554,000 | -2,000 | -0.4% | 462 |
| 2019/08/09 | 558,000 | 558,000 | 556,000 | 556,000 | -2,000 | -0.4% | 503 |
| 2019/08/08 | 558,000 | 560,000 | 555,000 | 558,000 | +2,000 | +0.4% | 718 |
| 2019/08/07 | 563,000 | 564,000 | 555,000 | 556,000 | -7,000 | -1.2% | 1,005 |
| 2019/08/06 | 555,000 | 563,000 | 553,000 | 563,000 | +6,000 | +1.1% | 1,170 |
| 2019/08/05 | 559,000 | 561,000 | 556,000 | 557,000 | ±0 | ±0% | 793 |
| 2019/08/02 | 560,000 | 560,000 | 554,000 | 557,000 | ±0 | ±0% | 939 |
| 2019/08/01 | 562,000 | 563,000 | 555,000 | 557,000 | -6,000 | -1.1% | 899 |
| 2019/07/31 | 560,000 | 563,000 | 559,000 | 563,000 | +5,000 | +0.9% | 420 |
| 2019/07/30 | 562,000 | 563,000 | 558,000 | 558,000 | -1,000 | -0.2% | 554 |
| 2019/07/29 | 563,000 | 564,000 | 559,000 | 559,000 | -3,000 | -0.5% | 766 |
| 2019/07/26 | 557,000 | 562,000 | 556,000 | 562,000 | +6,000 | +1.1% | 481 |
| 2019/07/25 | 559,000 | 561,000 | 556,000 | 556,000 | -3,000 | -0.5% | 540 |
| 2019/07/24 | 556,000 | 560,000 | 554,000 | 559,000 | +2,000 | +0.4% | 466 |
| 2019/07/23 | 558,000 | 560,000 | 555,000 | 557,000 | -3,000 | -0.5% | 360 |
| 2019/07/22 | 562,000 | 562,000 | 559,000 | 560,000 | -1,000 | -0.2% | 465 |
| 2019/07/19 | 556,000 | 561,000 | 556,000 | 561,000 | +6,000 | +1.1% | 643 |
| 2019/07/18 | 559,000 | 561,000 | 554,000 | 555,000 | -4,000 | -0.7% | 516 |
| 2019/07/17 | 556,000 | 560,000 | 554,000 | 559,000 | +1,000 | +0.2% | 731 |
| 2019/07/16 | 555,000 | 559,000 | 553,000 | 558,000 | +6,000 | +1.1% | 977 |
| 2019/07/12 | 557,000 | 558,000 | 552,000 | 552,000 | -5,000 | -0.9% | 607 |
| 2019/07/11 | 556,000 | 557,000 | 552,000 | 557,000 | +2,000 | +0.4% | 831 |
| 2019/07/10 | 553,000 | 556,000 | 552,000 | 555,000 | ±0 | ±0% | 487 |
| 2019/07/09 | 554,000 | 557,000 | 551,000 | 555,000 | +1,000 | +0.2% | 723 |
| 2019/07/08 | 560,000 | 560,000 | 552,000 | 554,000 | -7,000 | -1.2% | 730 |
1451～
1500
件表示中 / 2963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
