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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 567,000 | 570,000 | 566,000 | 569,000 | -3,000 | -0.5% | 293 |
| 2017/08/28 | 570,000 | 572,000 | 565,000 | 572,000 | +4,000 | +0.7% | 241 |
| 2017/08/25 | 571,000 | 572,000 | 565,000 | 568,000 | -4,000 | -0.7% | 245 |
| 2017/08/24 | 568,000 | 572,000 | 567,000 | 572,000 | +4,000 | +0.7% | 258 |
| 2017/08/23 | 566,000 | 568,000 | 566,000 | 568,000 | +2,000 | +0.4% | 149 |
| 2017/08/22 | 567,000 | 567,000 | 562,000 | 566,000 | ±0 | ±0% | 146 |
| 2017/08/21 | 561,000 | 566,000 | 561,000 | 566,000 | +4,000 | +0.7% | 200 |
| 2017/08/18 | 560,000 | 565,000 | 559,000 | 562,000 | -1,000 | -0.2% | 415 |
| 2017/08/17 | 561,000 | 566,000 | 561,000 | 563,000 | +3,000 | +0.5% | 369 |
| 2017/08/16 | 559,000 | 563,000 | 557,000 | 560,000 | +3,000 | +0.5% | 231 |
| 2017/08/15 | 561,000 | 561,000 | 557,000 | 557,000 | -3,000 | -0.5% | 295 |
| 2017/08/14 | 559,000 | 560,000 | 555,000 | 560,000 | +1,000 | +0.2% | 523 |
| 2017/08/10 | 569,000 | 569,000 | 559,000 | 559,000 | -10,000 | -1.8% | 584 |
| 2017/08/09 | 571,000 | 572,000 | 564,000 | 569,000 | -1,000 | -0.2% | 371 |
| 2017/08/08 | 566,000 | 571,000 | 565,000 | 570,000 | +4,000 | +0.7% | 249 |
| 2017/08/07 | 569,000 | 572,000 | 566,000 | 566,000 | -3,000 | -0.5% | 284 |
| 2017/08/04 | 566,000 | 571,000 | 565,000 | 569,000 | +4,000 | +0.7% | 334 |
| 2017/08/03 | 562,000 | 566,000 | 562,000 | 565,000 | +3,000 | +0.5% | 247 |
| 2017/08/02 | 568,000 | 571,000 | 562,000 | 562,000 | -4,000 | -0.7% | 562 |
| 2017/08/01 | 569,000 | 573,000 | 566,000 | 566,000 | -2,000 | -0.4% | 678 |
| 2017/07/31 | 566,000 | 568,000 | 563,000 | 568,000 | +5,000 | +0.9% | 465 |
| 2017/07/28 | 564,000 | 567,000 | 563,000 | 563,000 | -1,000 | -0.2% | 453 |
| 2017/07/27 | 563,000 | 565,000 | 562,000 | 564,000 | +1,000 | +0.2% | 507 |
| 2017/07/26 | 566,000 | 567,000 | 560,000 | 563,000 | -1,000 | -0.2% | 432 |
| 2017/07/25 | 563,000 | 568,000 | 562,000 | 564,000 | +3,000 | +0.5% | 461 |
| 2017/07/24 | 563,000 | 563,000 | 560,000 | 561,000 | +1,000 | +0.2% | 218 |
| 2017/07/21 | 568,000 | 568,000 | 559,000 | 560,000 | -8,000 | -1.4% | 637 |
| 2017/07/20 | 563,000 | 568,000 | 563,000 | 568,000 | +5,000 | +0.9% | 414 |
| 2017/07/19 | 555,000 | 563,000 | 555,000 | 563,000 | +9,000 | +1.6% | 481 |
| 2017/07/18 | 553,000 | 555,000 | 552,000 | 554,000 | +1,000 | +0.2% | 356 |
| 2017/07/14 | 556,000 | 557,000 | 551,000 | 553,000 | -1,000 | -0.2% | 597 |
| 2017/07/13 | 560,000 | 562,000 | 551,000 | 554,000 | -6,000 | -1.1% | 1,555 |
| 2017/07/12 | 567,000 | 568,000 | 560,000 | 560,000 | -7,000 | -1.2% | 877 |
| 2017/07/11 | 573,000 | 574,000 | 566,000 | 567,000 | -5,000 | -0.9% | 571 |
| 2017/07/10 | 573,000 | 580,000 | 572,000 | 572,000 | -1,000 | -0.2% | 438 |
| 2017/07/07 | 575,000 | 579,000 | 573,000 | 573,000 | -7,000 | -1.2% | 321 |
| 2017/07/06 | 577,000 | 581,000 | 574,000 | 580,000 | +6,000 | +1% | 873 |
| 2017/07/05 | 573,000 | 576,000 | 565,000 | 574,000 | +1,000 | +0.2% | 1,042 |
| 2017/07/04 | 577,000 | 578,000 | 572,000 | 573,000 | -4,000 | -0.7% | 318 |
| 2017/07/03 | 578,000 | 580,000 | 576,000 | 577,000 | ±0 | ±0% | 330 |
| 2017/06/30 | 578,000 | 579,000 | 574,000 | 577,000 | -2,000 | -0.3% | 446 |
| 2017/06/29 | 580,000 | 581,000 | 575,000 | 579,000 | +1,000 | +0.2% | 563 |
| 2017/06/28 | 586,000 | 588,000 | 578,000 | 578,000 | -11,000 | -1.9% | 476 |
| 2017/06/27 | 590,000 | 590,000 | 583,000 | 589,000 | -1,000 | -0.2% | 297 |
| 2017/06/26 | 593,000 | 593,000 | 589,000 | 590,000 | -1,000 | -0.2% | 408 |
| 2017/06/23 | 590,000 | 591,000 | 587,000 | 591,000 | +3,000 | +0.5% | 302 |
| 2017/06/22 | 587,000 | 592,000 | 585,000 | 588,000 | +1,000 | +0.2% | 597 |
| 2017/06/21 | 585,000 | 587,000 | 582,000 | 587,000 | +1,000 | +0.2% | 340 |
| 2017/06/20 | 586,000 | 590,000 | 586,000 | 586,000 | -3,000 | -0.5% | 373 |
| 2017/06/19 | 588,000 | 590,000 | 579,000 | 589,000 | +2,000 | +0.3% | 409 |
1951～
2000
件表示中 / 2962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
