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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 579,000 | 581,000 | 575,000 | 581,000 | +3,000 | +0.5% | 479 |
| 2018/01/19 | 574,000 | 578,000 | 574,000 | 578,000 | +5,000 | +0.9% | 443 |
| 2018/01/18 | 572,000 | 579,000 | 571,000 | 573,000 | +2,000 | +0.4% | 955 |
| 2018/01/17 | 562,000 | 571,000 | 561,000 | 571,000 | +10,000 | +1.8% | 1,030 |
| 2018/01/16 | 564,000 | 565,000 | 560,000 | 561,000 | -3,000 | -0.5% | 472 |
| 2018/01/15 | 561,000 | 566,000 | 558,000 | 564,000 | +3,000 | +0.5% | 583 |
| 2018/01/12 | 560,000 | 562,000 | 558,000 | 561,000 | ±0 | ±0% | 551 |
| 2018/01/11 | 562,000 | 563,000 | 557,000 | 561,000 | -3,000 | -0.5% | 603 |
| 2018/01/10 | 560,000 | 565,000 | 558,000 | 564,000 | +6,000 | +1.1% | 564 |
| 2018/01/09 | 555,000 | 560,000 | 553,000 | 558,000 | +3,000 | +0.5% | 1,011 |
| 2018/01/05 | 552,000 | 556,000 | 551,000 | 555,000 | +1,000 | +0.2% | 480 |
| 2018/01/04 | 550,000 | 555,000 | 548,000 | 554,000 | +7,000 | +1.3% | 787 |
| 2017/12/29 | 548,000 | 549,000 | 541,000 | 547,000 | -1,000 | -0.2% | 546 |
| 2017/12/28 | 550,000 | 551,000 | 547,000 | 548,000 | -1,000 | -0.2% | 296 |
| 2017/12/27 | 542,000 | 549,000 | 541,000 | 549,000 | +8,000 | +1.5% | 529 |
| 2017/12/26 | 544,000 | 544,000 | 540,000 | 541,000 | -2,000 | -0.4% | 785 |
| 2017/12/25 | 545,000 | 546,000 | 542,000 | 543,000 | -1,000 | -0.2% | 541 |
| 2017/12/22 | 546,000 | 547,000 | 544,000 | 544,000 | -2,000 | -0.4% | 669 |
| 2017/12/21 | 551,000 | 551,000 | 546,000 | 546,000 | -5,000 | -0.9% | 878 |
| 2017/12/20 | 554,000 | 554,000 | 549,000 | 551,000 | -5,000 | -0.9% | 757 |
| 2017/12/19 | 552,000 | 556,000 | 550,000 | 556,000 | +4,000 | +0.7% | 822 |
| 2017/12/18 | 554,000 | 555,000 | 550,000 | 552,000 | -2,000 | -0.4% | 479 |
| 2017/12/15 | 554,000 | 556,000 | 547,000 | 554,000 | ±0 | ±0% | 885 |
| 2017/12/14 | 554,000 | 557,000 | 553,000 | 554,000 | +1,000 | +0.2% | 415 |
| 2017/12/13 | 554,000 | 555,000 | 553,000 | 553,000 | -2,000 | -0.4% | 478 |
| 2017/12/12 | 553,000 | 555,000 | 550,000 | 555,000 | +3,000 | +0.5% | 644 |
| 2017/12/11 | 553,000 | 555,000 | 551,000 | 552,000 | -1,000 | -0.2% | 607 |
| 2017/12/08 | 554,000 | 555,000 | 552,000 | 553,000 | -1,000 | -0.2% | 570 |
| 2017/12/07 | 552,000 | 554,000 | 550,000 | 554,000 | ±0 | ±0% | 444 |
| 2017/12/06 | 554,000 | 556,000 | 551,000 | 554,000 | ±0 | ±0% | 497 |
| 2017/12/05 | 556,000 | 560,000 | 552,000 | 554,000 | -4,000 | -0.7% | 664 |
| 2017/12/04 | 561,000 | 562,000 | 556,000 | 558,000 | -5,000 | -0.9% | 700 |
| 2017/12/01 | 562,000 | 564,000 | 560,000 | 563,000 | -1,000 | -0.2% | 519 |
| 2017/11/30 | 558,000 | 564,000 | 552,000 | 564,000 | +4,000 | +0.7% | 1,256 |
| 2017/11/29 | 561,000 | 564,000 | 557,000 | 560,000 | -3,000 | -0.5% | 864 |
| 2017/11/28 | 561,000 | 565,000 | 557,000 | 563,000 | -2,000 | -0.4% | 675 |
| 2017/11/27 | 567,000 | 569,000 | 562,000 | 565,000 | -3,000 | -0.5% | 743 |
| 2017/11/24 | 565,000 | 570,000 | 565,000 | 568,000 | +3,000 | +0.5% | 787 |
| 2017/11/22 | 568,000 | 570,000 | 563,000 | 565,000 | -3,000 | -0.5% | 1,182 |
| 2017/11/21 | 563,000 | 569,000 | 561,000 | 568,000 | +7,000 | +1.2% | 1,857 |
| 2017/11/20 | 557,000 | 564,000 | 555,000 | 561,000 | +5,000 | +0.9% | 1,875 |
| 2017/11/17 | 551,000 | 557,000 | 551,000 | 556,000 | +4,000 | +0.7% | 1,564 |
| 2017/11/16 | 548,000 | 557,000 | 546,000 | 552,000 | +1,000 | +0.2% | 1,943 |
| 2017/11/15 | 553,000 | 553,000 | 546,000 | 551,000 | -1,000 | -0.2% | 1,421 |
| 2017/11/14 | 545,000 | 553,000 | 544,000 | 552,000 | +5,000 | +0.9% | 1,671 |
| 2017/11/13 | 544,000 | 547,000 | 543,000 | 547,000 | +4,000 | +0.7% | 1,461 |
| 2017/11/10 | 541,000 | 545,000 | 541,000 | 543,000 | +2,000 | +0.4% | 1,961 |
| 2017/11/09 | 543,000 | 544,000 | 540,000 | 541,000 | -2,000 | -0.4% | 1,421 |
| 2017/11/08 | 541,000 | 544,000 | 540,000 | 543,000 | +2,000 | +0.4% | 1,546 |
| 2017/11/07 | 539,000 | 542,000 | 537,000 | 541,000 | +1,000 | +0.2% | 1,290 |
1801～
1850
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
