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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 504,000 | 509,000 | 504,000 | 505,000 | -4,000 | -0.8% | 536 |
| 2024/08/20 | 510,000 | 511,000 | 505,000 | 509,000 | +2,000 | +0.4% | 665 |
| 2024/08/19 | 512,000 | 512,000 | 504,000 | 507,000 | -4,000 | -0.8% | 694 |
| 2024/08/16 | 511,000 | 516,000 | 509,000 | 511,000 | ±0 | ±0% | 717 |
| 2024/08/15 | 502,000 | 511,000 | 497,500 | 511,000 | +8,000 | +1.6% | 979 |
| 2024/08/14 | 497,500 | 503,000 | 497,000 | 503,000 | +4,000 | +0.8% | 804 |
| 2024/08/13 | 492,500 | 501,000 | 491,000 | 499,000 | +8,000 | +1.6% | 1,159 |
| 2024/08/09 | 505,000 | 505,000 | 491,000 | 491,000 | -13,000 | -2.6% | 1,627 |
| 2024/08/08 | 498,000 | 510,000 | 498,000 | 504,000 | +8,500 | +1.7% | 1,053 |
| 2024/08/07 | 499,000 | 508,000 | 495,000 | 495,500 | -7,500 | -1.5% | 1,649 |
| 2024/08/06 | 481,000 | 508,000 | 477,500 | 503,000 | +29,000 | +6.1% | 2,252 |
| 2024/08/05 | 490,000 | 496,000 | 472,500 | 474,000 | -23,000 | -4.6% | 1,999 |
| 2024/08/02 | 509,000 | 509,000 | 497,000 | 497,000 | -15,000 | -2.9% | 1,368 |
| 2024/08/01 | 518,000 | 518,000 | 507,000 | 512,000 | -7,000 | -1.3% | 824 |
| 2024/07/31 | 514,000 | 520,000 | 514,000 | 519,000 | +5,000 | +1% | 415 |
| 2024/07/30 | 519,000 | 521,000 | 514,000 | 514,000 | -5,000 | -1% | 558 |
| 2024/07/29 | 515,000 | 520,000 | 512,000 | 519,000 | +3,000 | +0.6% | 617 |
| 2024/07/26 | 515,000 | 518,000 | 513,000 | 516,000 | +4,000 | +0.8% | 500 |
| 2024/07/25 | 520,000 | 520,000 | 512,000 | 512,000 | -9,000 | -1.7% | 635 |
| 2024/07/24 | 526,000 | 529,000 | 520,000 | 521,000 | -3,000 | -0.6% | 575 |
| 2024/07/23 | 527,000 | 528,000 | 522,000 | 524,000 | -1,000 | -0.2% | 501 |
| 2024/07/22 | 526,000 | 528,000 | 522,000 | 525,000 | -1,000 | -0.2% | 546 |
| 2024/07/19 | 537,000 | 537,000 | 520,000 | 526,000 | -7,000 | -1.3% | 862 |
| 2024/07/18 | 533,000 | 539,000 | 530,000 | 533,000 | +1,000 | +0.2% | 725 |
| 2024/07/17 | 531,000 | 532,000 | 527,000 | 532,000 | +1,000 | +0.2% | 565 |
| 2024/07/16 | 529,000 | 532,000 | 527,000 | 531,000 | +3,000 | +0.6% | 708 |
| 2024/07/12 | 520,000 | 530,000 | 520,000 | 528,000 | +9,000 | +1.7% | 913 |
| 2024/07/11 | 516,000 | 521,000 | 514,000 | 519,000 | +6,000 | +1.2% | 551 |
| 2024/07/10 | 518,000 | 520,000 | 510,000 | 513,000 | -6,000 | -1.2% | 686 |
| 2024/07/09 | 521,000 | 522,000 | 515,000 | 519,000 | -3,000 | -0.6% | 621 |
| 2024/07/08 | 514,000 | 523,000 | 514,000 | 522,000 | +4,000 | +0.8% | 589 |
| 2024/07/05 | 525,000 | 525,000 | 518,000 | 518,000 | -7,000 | -1.3% | 696 |
| 2024/07/04 | 519,000 | 525,000 | 516,000 | 525,000 | +8,000 | +1.5% | 523 |
| 2024/07/03 | 517,000 | 519,000 | 512,000 | 517,000 | ±0 | ±0% | 743 |
| 2024/07/02 | 513,000 | 517,000 | 507,000 | 517,000 | +2,000 | +0.4% | 1,204 |
| 2024/07/01 | 521,000 | 521,000 | 514,000 | 515,000 | -6,000 | -1.2% | 976 |
| 2024/06/28 | 530,000 | 530,000 | 521,000 | 521,000 | -10,000 | -1.9% | 583 |
| 2024/06/27 | 536,000 | 537,000 | 528,000 | 531,000 | -5,000 | -0.9% | 903 |
| 2024/06/26 | 538,000 | 538,000 | 531,000 | 536,000 | +1,000 | +0.2% | 711 |
| 2024/06/25 | 535,000 | 537,000 | 533,000 | 535,000 | +1,000 | +0.2% | 759 |
| 2024/06/24 | 532,000 | 534,000 | 529,000 | 534,000 | +6,000 | +1.1% | 769 |
| 2024/06/21 | 525,000 | 535,000 | 525,000 | 528,000 | +2,000 | +0.4% | 1,154 |
| 2024/06/20 | 530,000 | 541,000 | 523,000 | 526,000 | -6,000 | -1.1% | 1,458 |
| 2024/06/19 | 510,000 | 532,000 | 506,000 | 532,000 | +22,000 | +4.3% | 2,697 |
| 2024/06/18 | 512,000 | 514,000 | 502,000 | 510,000 | +1,000 | +0.2% | 1,737 |
| 2024/06/17 | 516,000 | 516,000 | 506,000 | 509,000 | -5,000 | -1% | 1,184 |
| 2024/06/14 | 515,000 | 519,000 | 513,000 | 514,000 | +1,000 | +0.2% | 901 |
| 2024/06/13 | 514,000 | 518,000 | 513,000 | 513,000 | -4,000 | -0.8% | 1,727 |
| 2024/06/12 | 523,000 | 524,000 | 517,000 | 517,000 | -3,000 | -0.6% | 1,027 |
| 2024/06/11 | 525,000 | 529,000 | 520,000 | 520,000 | -5,000 | -1% | 1,375 |
151～
200
件表示中 / 2866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
