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 |
|---|---|---|---|---|---|---|---|
| 2018/05/02 | 542,000 | 543,000 | 537,000 | 540,000 | +5,000 | +0.9% | 3,019 |
| 2018/05/01 | 536,000 | 540,000 | 535,000 | 535,000 | -3,000 | -0.6% | 3,364 |
| 2018/04/27 | 536,000 | 538,000 | 536,000 | 538,000 | -1,000 | -0.2% | 1,395 |
| 2018/04/26 | 541,000 | 541,000 | 538,000 | 539,000 | -2,000 | -0.4% | 1,553 |
| 2018/04/25 | 541,000 | 545,000 | 541,000 | 541,000 | -14,000 | -2.5% | 2,213 |
| 2018/04/24 | 555,000 | 556,000 | 553,000 | 555,000 | ±0 | ±0% | 1,598 |
| 2018/04/23 | 552,000 | 556,000 | 549,000 | 555,000 | +5,000 | +0.9% | 931 |
| 2018/04/20 | 547,000 | 551,000 | 546,000 | 550,000 | +3,000 | +0.5% | 950 |
| 2018/04/19 | 546,000 | 551,000 | 545,000 | 547,000 | +1,000 | +0.2% | 1,578 |
| 2018/04/18 | 550,000 | 551,000 | 544,000 | 546,000 | -3,000 | -0.5% | 2,221 |
| 2018/04/17 | 550,000 | 552,000 | 548,000 | 549,000 | -2,000 | -0.4% | 1,627 |
| 2018/04/16 | 554,000 | 556,000 | 551,000 | 551,000 | -3,000 | -0.5% | 1,171 |
| 2018/04/13 | 555,000 | 557,000 | 553,000 | 554,000 | -2,000 | -0.4% | 1,152 |
| 2018/04/12 | 556,000 | 558,000 | 554,000 | 556,000 | ±0 | ±0% | 836 |
| 2018/04/11 | 562,000 | 562,000 | 556,000 | 556,000 | ±0 | ±0% | 466 |
| 2018/04/10 | 555,000 | 561,000 | 555,000 | 556,000 | +1,000 | +0.2% | 755 |
| 2018/04/09 | 555,000 | 561,000 | 553,000 | 555,000 | -3,000 | -0.5% | 1,376 |
| 2018/04/06 | 563,000 | 567,000 | 558,000 | 558,000 | -6,000 | -1.1% | 789 |
| 2018/04/05 | 564,000 | 570,000 | 562,000 | 564,000 | +1,000 | +0.2% | 578 |
| 2018/04/04 | 559,000 | 567,000 | 559,000 | 563,000 | +2,000 | +0.4% | 351 |
| 2018/04/03 | 557,000 | 564,000 | 556,000 | 561,000 | +4,000 | +0.7% | 436 |
| 2018/04/02 | 557,000 | 559,000 | 555,000 | 557,000 | +1,000 | +0.2% | 430 |
| 2018/03/30 | 557,000 | 561,000 | 552,000 | 556,000 | -3,000 | -0.5% | 762 |
| 2018/03/29 | 561,000 | 563,000 | 558,000 | 559,000 | ±0 | ±0% | 388 |
| 2018/03/28 | 552,000 | 560,000 | 552,000 | 559,000 | +7,000 | +1.3% | 454 |
| 2018/03/27 | 552,000 | 554,000 | 549,000 | 552,000 | +3,000 | +0.5% | 510 |
| 2018/03/26 | 552,000 | 553,000 | 549,000 | 549,000 | -4,000 | -0.7% | 577 |
| 2018/03/23 | 556,000 | 557,000 | 552,000 | 553,000 | -5,000 | -0.9% | 539 |
| 2018/03/22 | 556,000 | 560,000 | 555,000 | 558,000 | +4,000 | +0.7% | 511 |
| 2018/03/20 | 554,000 | 555,000 | 551,000 | 554,000 | +1,000 | +0.2% | 460 |
| 2018/03/19 | 565,000 | 566,000 | 553,000 | 553,000 | -12,000 | -2.1% | 598 |
| 2018/03/16 | 565,000 | 568,000 | 561,000 | 565,000 | +2,000 | +0.4% | 359 |
| 2018/03/15 | 558,000 | 563,000 | 555,000 | 563,000 | +7,000 | +1.3% | 549 |
| 2018/03/14 | 555,000 | 559,000 | 555,000 | 556,000 | +1,000 | +0.2% | 317 |
| 2018/03/13 | 555,000 | 560,000 | 554,000 | 555,000 | +2,000 | +0.4% | 398 |
| 2018/03/12 | 554,000 | 557,000 | 553,000 | 553,000 | +3,000 | +0.5% | 399 |
| 2018/03/09 | 558,000 | 558,000 | 550,000 | 550,000 | -8,000 | -1.4% | 879 |
| 2018/03/08 | 558,000 | 563,000 | 558,000 | 558,000 | +1,000 | +0.2% | 348 |
| 2018/03/07 | 564,000 | 566,000 | 556,000 | 557,000 | -7,000 | -1.2% | 492 |
| 2018/03/06 | 566,000 | 570,000 | 561,000 | 564,000 | +3,000 | +0.5% | 425 |
| 2018/03/05 | 570,000 | 570,000 | 561,000 | 561,000 | -5,000 | -0.9% | 402 |
| 2018/03/02 | 568,000 | 572,000 | 561,000 | 566,000 | -3,000 | -0.5% | 468 |
| 2018/03/01 | 576,000 | 577,000 | 569,000 | 569,000 | -6,000 | -1% | 626 |
| 2018/02/28 | 577,000 | 580,000 | 573,000 | 575,000 | -7,000 | -1.2% | 495 |
| 2018/02/27 | 582,000 | 584,000 | 577,000 | 582,000 | +1,000 | +0.2% | 393 |
| 2018/02/26 | 576,000 | 581,000 | 576,000 | 581,000 | +8,000 | +1.4% | 419 |
| 2018/02/23 | 572,000 | 575,000 | 568,000 | 573,000 | +1,000 | +0.2% | 361 |
| 2018/02/22 | 577,000 | 578,000 | 571,000 | 572,000 | -4,000 | -0.7% | 241 |
| 2018/02/21 | 575,000 | 579,000 | 573,000 | 576,000 | -1,000 | -0.2% | 605 |
| 2018/02/20 | 569,000 | 577,000 | 567,000 | 577,000 | +11,000 | +1.9% | 813 |
1701～
1750
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
