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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 565,000 | 565,000 | 552,000 | 556,000 | -11,000 | -1.9% | 925 |
| 2024/04/11 | 560,000 | 567,000 | 558,000 | 567,000 | +3,000 | +0.5% | 676 |
| 2024/04/10 | 573,000 | 577,000 | 564,000 | 564,000 | -6,000 | -1.1% | 570 |
| 2024/04/09 | 569,000 | 575,000 | 569,000 | 570,000 | +3,000 | +0.5% | 484 |
| 2024/04/08 | 559,000 | 570,000 | 556,000 | 567,000 | +8,000 | +1.4% | 838 |
| 2024/04/05 | 561,000 | 565,000 | 556,000 | 559,000 | -6,000 | -1.1% | 675 |
| 2024/04/04 | 560,000 | 566,000 | 559,000 | 565,000 | +5,000 | +0.9% | 476 |
| 2024/04/03 | 571,000 | 571,000 | 559,000 | 560,000 | -14,000 | -2.4% | 868 |
| 2024/04/02 | 573,000 | 575,000 | 571,000 | 574,000 | +2,000 | +0.3% | 613 |
| 2024/04/01 | 578,000 | 580,000 | 572,000 | 572,000 | -5,000 | -0.9% | 416 |
| 2024/03/29 | 579,000 | 579,000 | 574,000 | 577,000 | -1,000 | -0.2% | 415 |
| 2024/03/28 | 581,000 | 581,000 | 573,000 | 578,000 | +1,000 | +0.2% | 597 |
| 2024/03/27 | 577,000 | 580,000 | 574,000 | 577,000 | +6,000 | +1.1% | 977 |
| 2024/03/26 | 570,000 | 575,000 | 569,000 | 571,000 | ±0 | ±0% | 624 |
| 2024/03/25 | 575,000 | 575,000 | 568,000 | 571,000 | -3,000 | -0.5% | 768 |
| 2024/03/22 | 573,000 | 577,000 | 570,000 | 574,000 | +4,000 | +0.7% | 862 |
| 2024/03/21 | 575,000 | 575,000 | 566,000 | 570,000 | +2,000 | +0.4% | 1,004 |
| 2024/03/19 | 561,000 | 573,000 | 561,000 | 568,000 | +8,000 | +1.4% | 1,090 |
| 2024/03/18 | 569,000 | 571,000 | 554,000 | 560,000 | -9,000 | -1.6% | 1,421 |
| 2024/03/15 | 567,000 | 578,000 | 566,000 | 569,000 | +4,000 | +0.7% | 2,010 |
| 2024/03/14 | 561,000 | 566,000 | 561,000 | 565,000 | +8,000 | +1.4% | 863 |
| 2024/03/13 | 565,000 | 565,000 | 552,000 | 557,000 | -7,000 | -1.2% | 1,146 |
| 2024/03/12 | 568,000 | 569,000 | 557,000 | 564,000 | ±0 | ±0% | 821 |
| 2024/03/11 | 561,000 | 568,000 | 560,000 | 564,000 | +2,000 | +0.4% | 869 |
| 2024/03/08 | 560,000 | 569,000 | 560,000 | 562,000 | ±0 | ±0% | 1,111 |
| 2024/03/07 | 572,000 | 572,000 | 562,000 | 562,000 | -6,000 | -1.1% | 872 |
| 2024/03/06 | 564,000 | 572,000 | 564,000 | 568,000 | +7,000 | +1.2% | 1,173 |
| 2024/03/05 | 562,000 | 565,000 | 556,000 | 561,000 | ±0 | ±0% | 1,223 |
| 2024/03/04 | 554,000 | 562,000 | 553,000 | 561,000 | +10,000 | +1.8% | 1,418 |
| 2024/03/01 | 553,000 | 555,000 | 547,000 | 551,000 | +1,000 | +0.2% | 954 |
| 2024/02/29 | 556,000 | 556,000 | 549,000 | 550,000 | -4,000 | -0.7% | 1,420 |
| 2024/02/28 | 553,000 | 556,000 | 551,000 | 554,000 | +5,000 | +0.9% | 1,360 |
| 2024/02/27 | 550,000 | 556,000 | 547,000 | 549,000 | +6,000 | +1.1% | 1,822 |
| 2024/02/26 | 536,000 | 548,000 | 535,000 | 543,000 | +7,000 | +1.3% | 1,132 |
| 2024/02/22 | 540,000 | 543,000 | 535,000 | 536,000 | -6,000 | -1.1% | 944 |
| 2024/02/21 | 549,000 | 550,000 | 534,000 | 542,000 | -2,000 | -0.4% | 1,207 |
| 2024/02/20 | 542,000 | 549,000 | 542,000 | 544,000 | +6,000 | +1.1% | 967 |
| 2024/02/19 | 535,000 | 541,000 | 534,000 | 538,000 | +4,000 | +0.7% | 1,014 |
| 2024/02/16 | 543,000 | 544,000 | 529,000 | 534,000 | -1,000 | -0.2% | 1,576 |
| 2024/02/15 | 530,000 | 540,000 | 529,000 | 535,000 | +8,000 | +1.5% | 1,204 |
| 2024/02/14 | 533,000 | 537,000 | 527,000 | 527,000 | -4,000 | -0.8% | 1,396 |
| 2024/02/13 | 525,000 | 533,000 | 525,000 | 531,000 | +9,000 | +1.7% | 1,107 |
| 2024/02/09 | 516,000 | 524,000 | 515,000 | 522,000 | +6,000 | +1.2% | 1,038 |
| 2024/02/08 | 520,000 | 522,000 | 514,000 | 516,000 | -2,000 | -0.4% | 940 |
| 2024/02/07 | 523,000 | 527,000 | 518,000 | 518,000 | -2,000 | -0.4% | 1,241 |
| 2024/02/06 | 515,000 | 522,000 | 515,000 | 520,000 | +6,000 | +1.2% | 691 |
| 2024/02/05 | 516,000 | 522,000 | 514,000 | 514,000 | +1,000 | +0.2% | 822 |
| 2024/02/02 | 511,000 | 516,000 | 510,000 | 513,000 | +7,000 | +1.4% | 865 |
| 2024/02/01 | 513,000 | 513,000 | 504,000 | 506,000 | -9,000 | -1.7% | 1,627 |
| 2024/01/31 | 525,000 | 525,000 | 513,000 | 515,000 | -8,000 | -1.5% | 1,237 |
151～
200
件表示中 / 2778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
