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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 565,000 | 569,000 | 564,000 | 568,000 | +6,000 | +1.1% | 791 |
| 2018/06/15 | 562,000 | 565,000 | 561,000 | 562,000 | ±0 | ±0% | 489 |
| 2018/06/14 | 561,000 | 562,000 | 560,000 | 562,000 | ±0 | ±0% | 225 |
| 2018/06/13 | 557,000 | 564,000 | 557,000 | 562,000 | +5,000 | +0.9% | 778 |
| 2018/06/12 | 557,000 | 560,000 | 556,000 | 557,000 | ±0 | ±0% | 326 |
| 2018/06/11 | 555,000 | 560,000 | 554,000 | 557,000 | +2,000 | +0.4% | 496 |
| 2018/06/08 | 557,000 | 559,000 | 554,000 | 555,000 | -2,000 | -0.4% | 566 |
| 2018/06/07 | 558,000 | 560,000 | 556,000 | 557,000 | ±0 | ±0% | 633 |
| 2018/06/06 | 557,000 | 560,000 | 556,000 | 557,000 | -2,000 | -0.4% | 765 |
| 2018/06/05 | 556,000 | 559,000 | 554,000 | 559,000 | +3,000 | +0.5% | 559 |
| 2018/06/04 | 556,000 | 558,000 | 554,000 | 556,000 | ±0 | ±0% | 543 |
| 2018/06/01 | 556,000 | 560,000 | 555,000 | 556,000 | ±0 | ±0% | 718 |
| 2018/05/31 | 554,000 | 556,000 | 551,000 | 556,000 | +1,000 | +0.2% | 707 |
| 2018/05/30 | 554,000 | 555,000 | 549,000 | 555,000 | +1,000 | +0.2% | 929 |
| 2018/05/29 | 552,000 | 555,000 | 551,000 | 554,000 | +2,000 | +0.4% | 629 |
| 2018/05/28 | 550,000 | 553,000 | 549,000 | 552,000 | +4,000 | +0.7% | 694 |
| 2018/05/25 | 547,000 | 550,000 | 547,000 | 548,000 | ±0 | ±0% | 393 |
| 2018/05/24 | 547,000 | 549,000 | 547,000 | 548,000 | -1,000 | -0.2% | 314 |
| 2018/05/23 | 549,000 | 551,000 | 546,000 | 549,000 | ±0 | ±0% | 707 |
| 2018/05/22 | 548,000 | 551,000 | 546,000 | 549,000 | ±0 | ±0% | 728 |
| 2018/05/21 | 545,000 | 549,000 | 545,000 | 549,000 | +1,000 | +0.2% | 540 |
| 2018/05/18 | 542,000 | 548,000 | 542,000 | 548,000 | +6,000 | +1.1% | 1,145 |
| 2018/05/17 | 540,000 | 542,000 | 539,000 | 542,000 | +4,000 | +0.7% | 487 |
| 2018/05/16 | 540,000 | 541,000 | 538,000 | 538,000 | -1,000 | -0.2% | 601 |
| 2018/05/15 | 542,000 | 542,000 | 539,000 | 539,000 | -2,000 | -0.4% | 601 |
| 2018/05/14 | 543,000 | 544,000 | 541,000 | 541,000 | -1,000 | -0.2% | 420 |
| 2018/05/11 | 540,000 | 543,000 | 539,000 | 542,000 | +4,000 | +0.7% | 966 |
| 2018/05/10 | 535,000 | 539,000 | 535,000 | 538,000 | +3,000 | +0.6% | 813 |
| 2018/05/09 | 539,000 | 540,000 | 535,000 | 535,000 | -6,000 | -1.1% | 1,509 |
| 2018/05/08 | 538,000 | 542,000 | 537,000 | 541,000 | +2,000 | +0.4% | 1,020 |
| 2018/05/07 | 541,000 | 541,000 | 538,000 | 539,000 | -1,000 | -0.2% | 1,071 |
| 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 |
1701～
1750
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
