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 |
|---|---|---|---|---|---|---|---|
| 2019/01/29 | 536,000 | 537,000 | 532,000 | 536,000 | +2,000 | +0.4% | 648 |
| 2019/01/28 | 534,000 | 536,000 | 532,000 | 534,000 | ±0 | ±0% | 270 |
| 2019/01/25 | 536,000 | 538,000 | 533,000 | 534,000 | -1,000 | -0.2% | 458 |
| 2019/01/24 | 530,000 | 537,000 | 529,000 | 535,000 | +7,000 | +1.3% | 393 |
| 2019/01/23 | 533,000 | 535,000 | 528,000 | 528,000 | -5,000 | -0.9% | 470 |
| 2019/01/22 | 536,000 | 536,000 | 531,000 | 533,000 | -2,000 | -0.4% | 327 |
| 2019/01/21 | 535,000 | 538,000 | 532,000 | 535,000 | ±0 | ±0% | 551 |
| 2019/01/18 | 531,000 | 536,000 | 530,000 | 535,000 | +6,000 | +1.1% | 726 |
| 2019/01/17 | 528,000 | 531,000 | 525,000 | 529,000 | +1,000 | +0.2% | 436 |
| 2019/01/16 | 520,000 | 528,000 | 520,000 | 528,000 | +10,000 | +1.9% | 337 |
| 2019/01/15 | 527,000 | 528,000 | 518,000 | 518,000 | -8,000 | -1.5% | 581 |
| 2019/01/11 | 522,000 | 529,000 | 522,000 | 526,000 | +1,000 | +0.2% | 596 |
| 2019/01/10 | 520,000 | 528,000 | 520,000 | 525,000 | +5,000 | +1% | 494 |
| 2019/01/09 | 516,000 | 522,000 | 516,000 | 520,000 | +1,000 | +0.2% | 429 |
| 2019/01/08 | 521,000 | 528,000 | 519,000 | 519,000 | -1,000 | -0.2% | 928 |
| 2019/01/07 | 514,000 | 523,000 | 514,000 | 520,000 | +11,000 | +2.2% | 798 |
| 2019/01/04 | 519,000 | 521,000 | 509,000 | 509,000 | -11,000 | -2.1% | 509 |
| 2018/12/28 | 518,000 | 522,000 | 515,000 | 520,000 | +1,000 | +0.2% | 545 |
| 2018/12/27 | 518,000 | 523,000 | 517,000 | 519,000 | +3,000 | +0.6% | 609 |
| 2018/12/26 | 506,000 | 519,000 | 505,000 | 516,000 | +11,000 | +2.2% | 760 |
| 2018/12/25 | 498,000 | 505,000 | 494,000 | 505,000 | -10,000 | -1.9% | 1,746 |
| 2018/12/21 | 517,000 | 518,000 | 508,000 | 515,000 | -4,000 | -0.8% | 1,100 |
| 2018/12/20 | 524,000 | 526,000 | 517,000 | 519,000 | -7,000 | -1.3% | 785 |
| 2018/12/19 | 527,000 | 528,000 | 524,000 | 526,000 | ±0 | ±0% | 409 |
| 2018/12/18 | 526,000 | 529,000 | 522,000 | 526,000 | -1,000 | -0.2% | 450 |
| 2018/12/17 | 522,000 | 528,000 | 522,000 | 527,000 | +5,000 | +1% | 431 |
| 2018/12/14 | 521,000 | 523,000 | 518,000 | 522,000 | +4,000 | +0.8% | 599 |
| 2018/12/13 | 514,000 | 519,000 | 514,000 | 518,000 | +3,000 | +0.6% | 442 |
| 2018/12/12 | 517,000 | 518,000 | 512,000 | 515,000 | ±0 | ±0% | 454 |
| 2018/12/11 | 519,000 | 520,000 | 515,000 | 515,000 | -4,000 | -0.8% | 434 |
| 2018/12/10 | 525,000 | 526,000 | 519,000 | 519,000 | -8,000 | -1.5% | 666 |
| 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 |
1551～
1600
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
