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 |
|---|---|---|---|---|---|---|---|
| 2019/04/11 | 540,000 | 541,000 | 533,000 | 539,000 | -1,000 | -0.2% | 1,349 |
| 2019/04/10 | 546,000 | 547,000 | 539,000 | 540,000 | -9,000 | -1.6% | 1,666 |
| 2019/04/09 | 553,000 | 553,000 | 546,000 | 549,000 | -4,000 | -0.7% | 1,074 |
| 2019/04/08 | 553,000 | 553,000 | 549,000 | 553,000 | ±0 | ±0% | 1,041 |
| 2019/04/05 | 553,000 | 553,000 | 550,000 | 553,000 | +1,000 | +0.2% | 778 |
| 2019/04/04 | 552,000 | 553,000 | 549,000 | 552,000 | ±0 | ±0% | 653 |
| 2019/04/03 | 553,000 | 554,000 | 550,000 | 552,000 | ±0 | ±0% | 964 |
| 2019/04/02 | 552,000 | 553,000 | 545,000 | 552,000 | +2,000 | +0.4% | 1,008 |
| 2019/04/01 | 555,000 | 555,000 | 547,000 | 550,000 | -5,000 | -0.9% | 1,132 |
| 2019/03/29 | 554,000 | 557,000 | 552,000 | 555,000 | +2,000 | +0.4% | 829 |
| 2019/03/28 | 550,000 | 555,000 | 548,000 | 553,000 | +2,000 | +0.4% | 882 |
| 2019/03/27 | 546,000 | 553,000 | 544,000 | 551,000 | +6,000 | +1.1% | 931 |
| 2019/03/26 | 543,000 | 546,000 | 542,000 | 545,000 | +2,000 | +0.4% | 692 |
| 2019/03/25 | 541,000 | 545,000 | 541,000 | 543,000 | ±0 | ±0% | 629 |
| 2019/03/22 | 544,000 | 547,000 | 542,000 | 543,000 | ±0 | ±0% | 681 |
| 2019/03/20 | 545,000 | 545,000 | 540,000 | 543,000 | -2,000 | -0.4% | 470 |
| 2019/03/19 | 544,000 | 545,000 | 542,000 | 545,000 | +4,000 | +0.7% | 562 |
| 2019/03/18 | 541,000 | 544,000 | 538,000 | 541,000 | +1,000 | +0.2% | 678 |
| 2019/03/15 | 540,000 | 541,000 | 537,000 | 540,000 | ±0 | ±0% | 672 |
| 2019/03/14 | 539,000 | 540,000 | 537,000 | 540,000 | +2,000 | +0.4% | 519 |
| 2019/03/13 | 540,000 | 540,000 | 537,000 | 538,000 | -2,000 | -0.4% | 293 |
| 2019/03/12 | 538,000 | 540,000 | 536,000 | 540,000 | +2,000 | +0.4% | 469 |
| 2019/03/11 | 537,000 | 538,000 | 531,000 | 538,000 | +2,000 | +0.4% | 499 |
| 2019/03/08 | 539,000 | 539,000 | 534,000 | 536,000 | -4,000 | -0.7% | 864 |
| 2019/03/07 | 535,000 | 540,000 | 535,000 | 540,000 | +6,000 | +1.1% | 672 |
| 2019/03/06 | 534,000 | 537,000 | 533,000 | 534,000 | +1,000 | +0.2% | 802 |
| 2019/03/05 | 531,000 | 535,000 | 531,000 | 533,000 | +3,000 | +0.6% | 649 |
| 2019/03/04 | 532,000 | 534,000 | 529,000 | 530,000 | +1,000 | +0.2% | 935 |
| 2019/03/01 | 531,000 | 533,000 | 529,000 | 529,000 | -3,000 | -0.6% | 625 |
| 2019/02/28 | 533,000 | 536,000 | 530,000 | 532,000 | -3,000 | -0.6% | 555 |
| 2019/02/27 | 541,000 | 541,000 | 534,000 | 535,000 | -5,000 | -0.9% | 558 |
| 2019/02/26 | 542,000 | 543,000 | 538,000 | 540,000 | -2,000 | -0.4% | 392 |
| 2019/02/25 | 540,000 | 542,000 | 538,000 | 542,000 | +3,000 | +0.6% | 446 |
| 2019/02/22 | 535,000 | 540,000 | 535,000 | 539,000 | +4,000 | +0.7% | 754 |
| 2019/02/21 | 530,000 | 536,000 | 530,000 | 535,000 | +6,000 | +1.1% | 417 |
| 2019/02/20 | 531,000 | 533,000 | 528,000 | 529,000 | -3,000 | -0.6% | 445 |
| 2019/02/19 | 530,000 | 533,000 | 527,000 | 532,000 | +4,000 | +0.8% | 442 |
| 2019/02/18 | 529,000 | 532,000 | 527,000 | 528,000 | +3,000 | +0.6% | 441 |
| 2019/02/15 | 533,000 | 533,000 | 524,000 | 525,000 | -8,000 | -1.5% | 656 |
| 2019/02/14 | 531,000 | 534,000 | 529,000 | 533,000 | -2,000 | -0.4% | 378 |
| 2019/02/13 | 530,000 | 535,000 | 529,000 | 535,000 | +4,000 | +0.8% | 387 |
| 2019/02/12 | 528,000 | 534,000 | 527,000 | 531,000 | +5,000 | +1% | 710 |
| 2019/02/08 | 534,000 | 534,000 | 523,000 | 526,000 | -5,000 | -0.9% | 786 |
| 2019/02/07 | 539,000 | 539,000 | 531,000 | 531,000 | -6,000 | -1.1% | 496 |
| 2019/02/06 | 539,000 | 540,000 | 537,000 | 537,000 | -2,000 | -0.4% | 393 |
| 2019/02/05 | 536,000 | 540,000 | 535,000 | 539,000 | +2,000 | +0.4% | 464 |
| 2019/02/04 | 537,000 | 539,000 | 535,000 | 537,000 | +3,000 | +0.6% | 316 |
| 2019/02/01 | 537,000 | 539,000 | 534,000 | 534,000 | -2,000 | -0.4% | 693 |
| 2019/01/31 | 534,000 | 537,000 | 533,000 | 536,000 | +5,000 | +0.9% | 273 |
| 2019/01/30 | 536,000 | 537,000 | 531,000 | 531,000 | -5,000 | -0.9% | 565 |
1501～
1550
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
