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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 578,000 | 581,000 | 577,000 | 580,000 | +3,000 | +0.5% | 345 |
| 2017/02/14 | 583,000 | 583,000 | 576,000 | 577,000 | -2,000 | -0.3% | 504 |
| 2017/02/13 | 585,000 | 585,000 | 578,000 | 579,000 | -1,000 | -0.2% | 341 |
| 2017/02/10 | 578,000 | 586,000 | 578,000 | 580,000 | +4,000 | +0.7% | 594 |
| 2017/02/09 | 582,000 | 586,000 | 576,000 | 576,000 | -6,000 | -1% | 647 |
| 2017/02/08 | 585,000 | 586,000 | 582,000 | 582,000 | -4,000 | -0.7% | 590 |
| 2017/02/07 | 596,000 | 596,000 | 583,000 | 586,000 | -9,000 | -1.5% | 871 |
| 2017/02/06 | 600,000 | 600,000 | 593,000 | 595,000 | -5,000 | -0.8% | 365 |
| 2017/02/03 | 601,000 | 601,000 | 593,000 | 600,000 | ±0 | ±0% | 662 |
| 2017/02/02 | 603,000 | 604,000 | 600,000 | 600,000 | -3,000 | -0.5% | 424 |
| 2017/02/01 | 604,000 | 607,000 | 603,000 | 603,000 | ±0 | ±0% | 376 |
| 2017/01/31 | 603,000 | 608,000 | 603,000 | 603,000 | ±0 | ±0% | 418 |
| 2017/01/30 | 605,000 | 605,000 | 602,000 | 603,000 | -2,000 | -0.3% | 369 |
| 2017/01/27 | 606,000 | 608,000 | 601,000 | 605,000 | -2,000 | -0.3% | 506 |
| 2017/01/26 | 602,000 | 608,000 | 601,000 | 607,000 | +6,000 | +1% | 458 |
| 2017/01/25 | 610,000 | 611,000 | 601,000 | 601,000 | -7,000 | -1.2% | 432 |
| 2017/01/24 | 613,000 | 613,000 | 608,000 | 608,000 | -6,000 | -1% | 267 |
| 2017/01/23 | 616,000 | 617,000 | 609,000 | 614,000 | -2,000 | -0.3% | 457 |
| 2017/01/20 | 610,000 | 616,000 | 608,000 | 616,000 | +3,000 | +0.5% | 257 |
| 2017/01/19 | 610,000 | 615,000 | 608,000 | 613,000 | +6,000 | +1% | 274 |
| 2017/01/18 | 602,000 | 607,000 | 602,000 | 607,000 | ±0 | ±0% | 315 |
| 2017/01/17 | 610,000 | 614,000 | 606,000 | 607,000 | -5,000 | -0.8% | 259 |
| 2017/01/16 | 615,000 | 615,000 | 605,000 | 612,000 | -6,000 | -1% | 459 |
| 2017/01/13 | 615,000 | 618,000 | 612,000 | 618,000 | +3,000 | +0.5% | 397 |
| 2017/01/12 | 617,000 | 621,000 | 614,000 | 615,000 | -3,000 | -0.5% | 301 |
| 2017/01/11 | 620,000 | 622,000 | 614,000 | 618,000 | -2,000 | -0.3% | 229 |
| 2017/01/10 | 622,000 | 624,000 | 617,000 | 620,000 | -2,000 | -0.3% | 318 |
| 2017/01/06 | 623,000 | 626,000 | 621,000 | 622,000 | -1,000 | -0.2% | 351 |
| 2017/01/05 | 619,000 | 623,000 | 616,000 | 623,000 | +7,000 | +1.1% | 246 |
| 2017/01/04 | 615,000 | 616,000 | 608,000 | 616,000 | +6,000 | +1% | 387 |
| 2016/12/30 | 611,000 | 619,000 | 609,000 | 610,000 | +2,000 | +0.3% | 675 |
| 2016/12/29 | 605,000 | 612,000 | 602,000 | 608,000 | +1,000 | +0.2% | 433 |
| 2016/12/28 | 609,000 | 613,000 | 604,000 | 607,000 | -2,000 | -0.3% | 539 |
| 2016/12/27 | 607,000 | 609,000 | 601,000 | 609,000 | +2,000 | +0.3% | 496 |
| 2016/12/26 | 603,000 | 610,000 | 601,000 | 607,000 | +6,000 | +1% | 570 |
| 2016/12/22 | 593,000 | 604,000 | 593,000 | 601,000 | +4,000 | +0.7% | 570 |
| 2016/12/21 | 593,000 | 599,000 | 592,000 | 597,000 | +6,000 | +1% | 497 |
| 2016/12/20 | 587,000 | 593,000 | 584,000 | 591,000 | +6,000 | +1% | 579 |
| 2016/12/19 | 581,000 | 590,000 | 580,000 | 585,000 | +4,000 | +0.7% | 732 |
| 2016/12/16 | 590,000 | 590,000 | 580,000 | 581,000 | -7,000 | -1.2% | 1,085 |
| 2016/12/15 | 592,000 | 594,000 | 587,000 | 588,000 | -4,000 | -0.7% | 356 |
| 2016/12/14 | 591,000 | 596,000 | 587,000 | 592,000 | +1,000 | +0.2% | 626 |
| 2016/12/13 | 593,000 | 594,000 | 591,000 | 591,000 | -2,000 | -0.3% | 290 |
| 2016/12/12 | 592,000 | 595,000 | 585,000 | 593,000 | +1,000 | +0.2% | 591 |
| 2016/12/09 | 592,000 | 596,000 | 589,000 | 592,000 | ±0 | ±0% | 630 |
| 2016/12/08 | 596,000 | 600,000 | 591,000 | 592,000 | -2,000 | -0.3% | 484 |
| 2016/12/07 | 600,000 | 604,000 | 594,000 | 594,000 | -2,000 | -0.3% | 391 |
| 2016/12/06 | 601,000 | 605,000 | 595,000 | 596,000 | -6,000 | -1% | 405 |
| 2016/12/05 | 601,000 | 606,000 | 601,000 | 602,000 | ±0 | ±0% | 582 |
| 2016/12/02 | 598,000 | 603,000 | 596,000 | 602,000 | +4,000 | +0.7% | 658 |
1901～
1950
件表示中 / 2779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
