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 |
|---|---|---|---|---|---|---|---|
| 2018/12/07 | 528,000 | 531,000 | 525,000 | 527,000 | -1,000 | -0.2% | 788 |
| 2018/12/06 | 531,000 | 532,000 | 527,000 | 528,000 | -2,000 | -0.4% | 516 |
| 2018/12/05 | 528,000 | 531,000 | 526,000 | 530,000 | +1,000 | +0.2% | 625 |
| 2018/12/04 | 528,000 | 531,000 | 528,000 | 529,000 | +1,000 | +0.2% | 387 |
| 2018/12/03 | 530,000 | 532,000 | 528,000 | 528,000 | -3,000 | -0.6% | 778 |
| 2018/11/30 | 529,000 | 532,000 | 529,000 | 531,000 | +1,000 | +0.2% | 548 |
| 2018/11/29 | 534,000 | 535,000 | 530,000 | 530,000 | -4,000 | -0.7% | 765 |
| 2018/11/28 | 532,000 | 535,000 | 530,000 | 534,000 | +1,000 | +0.2% | 738 |
| 2018/11/27 | 533,000 | 535,000 | 531,000 | 533,000 | -1,000 | -0.2% | 601 |
| 2018/11/26 | 536,000 | 539,000 | 534,000 | 534,000 | -2,000 | -0.4% | 487 |
| 2018/11/22 | 534,000 | 538,000 | 534,000 | 536,000 | ±0 | ±0% | 499 |
| 2018/11/21 | 535,000 | 538,000 | 534,000 | 536,000 | -4,000 | -0.7% | 386 |
| 2018/11/20 | 538,000 | 540,000 | 534,000 | 540,000 | +3,000 | +0.6% | 933 |
| 2018/11/19 | 534,000 | 539,000 | 533,000 | 537,000 | +5,000 | +0.9% | 446 |
| 2018/11/16 | 536,000 | 539,000 | 532,000 | 532,000 | -5,000 | -0.9% | 662 |
| 2018/11/15 | 536,000 | 539,000 | 534,000 | 537,000 | +1,000 | +0.2% | 474 |
| 2018/11/14 | 537,000 | 542,000 | 536,000 | 536,000 | -1,000 | -0.2% | 606 |
| 2018/11/13 | 534,000 | 539,000 | 534,000 | 537,000 | ±0 | ±0% | 391 |
| 2018/11/12 | 535,000 | 538,000 | 533,000 | 537,000 | +4,000 | +0.8% | 639 |
| 2018/11/09 | 538,000 | 540,000 | 533,000 | 533,000 | -7,000 | -1.3% | 561 |
| 2018/11/08 | 538,000 | 541,000 | 536,000 | 540,000 | +3,000 | +0.6% | 617 |
| 2018/11/07 | 538,000 | 538,000 | 534,000 | 537,000 | +2,000 | +0.4% | 402 |
| 2018/11/06 | 532,000 | 537,000 | 531,000 | 535,000 | +4,000 | +0.8% | 573 |
| 2018/11/05 | 532,000 | 534,000 | 531,000 | 531,000 | ±0 | ±0% | 313 |
| 2018/11/02 | 531,000 | 534,000 | 529,000 | 531,000 | -2,000 | -0.4% | 915 |
| 2018/11/01 | 531,000 | 536,000 | 530,000 | 533,000 | +3,000 | +0.6% | 738 |
| 2018/10/31 | 530,000 | 534,000 | 529,000 | 530,000 | +2,000 | +0.4% | 939 |
| 2018/10/30 | 527,000 | 528,000 | 524,000 | 528,000 | +1,000 | +0.2% | 1,022 |
| 2018/10/29 | 531,000 | 535,000 | 527,000 | 527,000 | -15,000 | -2.8% | 1,699 |
| 2018/10/26 | 544,000 | 545,000 | 538,000 | 542,000 | +2,000 | +0.4% | 2,438 |
| 2018/10/25 | 540,000 | 543,000 | 538,000 | 540,000 | -4,000 | -0.7% | 1,002 |
| 2018/10/24 | 547,000 | 547,000 | 542,000 | 544,000 | -2,000 | -0.4% | 1,282 |
| 2018/10/23 | 549,000 | 550,000 | 546,000 | 546,000 | -2,000 | -0.4% | 716 |
| 2018/10/22 | 549,000 | 550,000 | 547,000 | 548,000 | +2,000 | +0.4% | 484 |
| 2018/10/19 | 550,000 | 551,000 | 545,000 | 546,000 | -6,000 | -1.1% | 960 |
| 2018/10/18 | 550,000 | 554,000 | 549,000 | 552,000 | +3,000 | +0.5% | 581 |
| 2018/10/17 | 547,000 | 552,000 | 547,000 | 549,000 | +4,000 | +0.7% | 611 |
| 2018/10/16 | 547,000 | 547,000 | 544,000 | 545,000 | -1,000 | -0.2% | 822 |
| 2018/10/15 | 549,000 | 550,000 | 546,000 | 546,000 | -3,000 | -0.5% | 1,133 |
| 2018/10/12 | 549,000 | 553,000 | 549,000 | 549,000 | -1,000 | -0.2% | 1,116 |
| 2018/10/11 | 550,000 | 552,000 | 548,000 | 550,000 | -4,000 | -0.7% | 1,042 |
| 2018/10/10 | 553,000 | 554,000 | 551,000 | 554,000 | -1,000 | -0.2% | 568 |
| 2018/10/09 | 555,000 | 558,000 | 551,000 | 555,000 | +4,000 | +0.7% | 578 |
| 2018/10/05 | 555,000 | 555,000 | 550,000 | 551,000 | -4,000 | -0.7% | 849 |
| 2018/10/04 | 557,000 | 561,000 | 555,000 | 555,000 | -2,000 | -0.4% | 855 |
| 2018/10/03 | 556,000 | 559,000 | 556,000 | 557,000 | -2,000 | -0.4% | 683 |
| 2018/10/02 | 558,000 | 560,000 | 557,000 | 559,000 | +3,000 | +0.5% | 421 |
| 2018/10/01 | 560,000 | 562,000 | 556,000 | 556,000 | -3,000 | -0.5% | 700 |
| 2018/09/28 | 556,000 | 562,000 | 554,000 | 559,000 | +2,000 | +0.4% | 753 |
| 2018/09/27 | 558,000 | 559,000 | 555,000 | 557,000 | -2,000 | -0.4% | 490 |
1551～
1600
件表示中 / 2877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
