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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/06 | 542,000 | 542,000 | 537,000 | 540,000 | -2,000 | -0.4% | 2,472 |
| 2017/11/02 | 543,000 | 547,000 | 535,000 | 542,000 | -16,000 | -2.9% | 12,026 |
| 2017/11/01 | 548,000 | 562,000 | 546,000 | 558,000 | +11,000 | +2% | 7,075 |
| 2017/10/31 | 552,000 | 552,000 | 547,000 | 547,000 | -4,000 | -0.7% | 1,686 |
| 2017/10/30 | 554,000 | 554,000 | 551,000 | 551,000 | -5,000 | -0.9% | 1,140 |
| 2017/10/27 | 550,000 | 559,000 | 550,000 | 556,000 | -6,000 | -1.1% | 2,593 |
| 2017/10/26 | 560,000 | 562,000 | 560,000 | 562,000 | +3,000 | +0.5% | 1,226 |
| 2017/10/25 | 556,000 | 559,000 | 553,000 | 559,000 | +2,000 | +0.4% | 2,551 |
| 2017/10/24 | 558,000 | 559,000 | 556,000 | 557,000 | -1,000 | -0.2% | 1,216 |
| 2017/10/23 | 559,000 | 559,000 | 557,000 | 558,000 | +1,000 | +0.2% | 499 |
| 2017/10/20 | 559,000 | 561,000 | 557,000 | 557,000 | -4,000 | -0.7% | 586 |
| 2017/10/19 | 557,000 | 561,000 | 557,000 | 561,000 | +4,000 | +0.7% | 517 |
| 2017/10/18 | 558,000 | 558,000 | 556,000 | 557,000 | -2,000 | -0.4% | 412 |
| 2017/10/17 | 560,000 | 560,000 | 556,000 | 559,000 | -1,000 | -0.2% | 429 |
| 2017/10/16 | 560,000 | 561,000 | 558,000 | 560,000 | +2,000 | +0.4% | 733 |
| 2017/10/13 | 555,000 | 559,000 | 555,000 | 558,000 | +3,000 | +0.5% | 865 |
| 2017/10/12 | 555,000 | 558,000 | 554,000 | 555,000 | +1,000 | +0.2% | 996 |
| 2017/10/11 | 555,000 | 557,000 | 554,000 | 554,000 | -1,000 | -0.2% | 464 |
| 2017/10/10 | 557,000 | 559,000 | 555,000 | 555,000 | -2,000 | -0.4% | 363 |
| 2017/10/06 | 560,000 | 561,000 | 555,000 | 557,000 | ±0 | ±0% | 424 |
| 2017/10/05 | 558,000 | 561,000 | 557,000 | 557,000 | -1,000 | -0.2% | 345 |
| 2017/10/04 | 563,000 | 565,000 | 558,000 | 558,000 | -1,000 | -0.2% | 437 |
| 2017/10/03 | 559,000 | 564,000 | 559,000 | 559,000 | -2,000 | -0.4% | 482 |
| 2017/10/02 | 560,000 | 562,000 | 558,000 | 561,000 | +1,000 | +0.2% | 225 |
| 2017/09/29 | 560,000 | 560,000 | 557,000 | 560,000 | ±0 | ±0% | 475 |
| 2017/09/28 | 560,000 | 561,000 | 557,000 | 560,000 | ±0 | ±0% | 400 |
| 2017/09/27 | 558,000 | 560,000 | 556,000 | 560,000 | +2,000 | +0.4% | 275 |
| 2017/09/26 | 556,000 | 559,000 | 555,000 | 558,000 | +3,000 | +0.5% | 270 |
| 2017/09/25 | 557,000 | 557,000 | 555,000 | 555,000 | +1,000 | +0.2% | 155 |
| 2017/09/22 | 560,000 | 561,000 | 554,000 | 554,000 | -7,000 | -1.2% | 307 |
| 2017/09/21 | 561,000 | 563,000 | 559,000 | 561,000 | -2,000 | -0.4% | 290 |
| 2017/09/20 | 563,000 | 564,000 | 560,000 | 563,000 | +2,000 | +0.4% | 287 |
1801～
1850
件表示中 / 2876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
