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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,256,000 | 1,258,000 | 1,238,000 | 1,246,000 | -21,000 | -1.7% | 401 |
| 2016/09/14 | 1,287,000 | 1,287,000 | 1,267,000 | 1,267,000 | -20,000 | -1.6% | 203 |
| 2016/09/13 | 1,274,000 | 1,288,000 | 1,267,000 | 1,287,000 | +12,000 | +0.9% | 198 |
| 2016/09/12 | 1,267,000 | 1,278,000 | 1,260,000 | 1,275,000 | +1,000 | +0.1% | 190 |
| 2016/09/09 | 1,288,000 | 1,295,000 | 1,274,000 | 1,274,000 | -11,000 | -0.9% | 274 |
| 2016/09/08 | 1,283,000 | 1,293,000 | 1,270,000 | 1,285,000 | -4,000 | -0.3% | 197 |
| 2016/09/07 | 1,275,000 | 1,289,000 | 1,273,000 | 1,289,000 | +12,000 | +0.9% | 236 |
| 2016/09/06 | 1,270,000 | 1,289,000 | 1,263,000 | 1,277,000 | +9,000 | +0.7% | 310 |
| 2016/09/05 | 1,260,000 | 1,270,000 | 1,255,000 | 1,268,000 | +8,000 | +0.6% | 203 |
| 2016/09/02 | 1,251,000 | 1,260,000 | 1,236,000 | 1,260,000 | +8,000 | +0.6% | 225 |
| 2016/09/01 | 1,233,000 | 1,260,000 | 1,229,000 | 1,252,000 | +19,000 | +1.5% | 324 |
| 2016/08/31 | 1,252,000 | 1,255,000 | 1,226,000 | 1,233,000 | -15,000 | -1.2% | 251 |
| 2016/08/30 | 1,255,000 | 1,255,000 | 1,244,000 | 1,248,000 | -7,000 | -0.6% | 124 |
| 2016/08/29 | 1,255,000 | 1,255,000 | 1,237,000 | 1,255,000 | +13,000 | +1% | 173 |
| 2016/08/26 | 1,223,000 | 1,251,000 | 1,222,000 | 1,242,000 | +18,000 | +1.5% | 210 |
| 2016/08/25 | 1,230,000 | 1,235,000 | 1,213,000 | 1,224,000 | -6,000 | -0.5% | 173 |
| 2016/08/24 | 1,227,000 | 1,230,000 | 1,223,000 | 1,230,000 | +3,000 | +0.2% | 195 |
| 2016/08/23 | 1,226,000 | 1,234,000 | 1,221,000 | 1,227,000 | +1,000 | +0.1% | 196 |
| 2016/08/22 | 1,233,000 | 1,233,000 | 1,206,000 | 1,226,000 | -7,000 | -0.6% | 264 |
| 2016/08/19 | 1,250,000 | 1,255,000 | 1,233,000 | 1,233,000 | -19,000 | -1.5% | 209 |
| 2016/08/18 | 1,263,000 | 1,265,000 | 1,245,000 | 1,252,000 | -11,000 | -0.9% | 328 |
| 2016/08/17 | 1,296,000 | 1,296,000 | 1,263,000 | 1,263,000 | -27,000 | -2.1% | 226 |
| 2016/08/16 | 1,294,000 | 1,298,000 | 1,288,000 | 1,290,000 | -6,000 | -0.5% | 75 |
| 2016/08/15 | 1,275,000 | 1,298,000 | 1,274,000 | 1,296,000 | +22,000 | +1.7% | 209 |
| 2016/08/12 | 1,272,000 | 1,284,000 | 1,265,000 | 1,274,000 | +2,000 | +0.2% | 212 |
| 2016/08/10 | 1,270,000 | 1,280,000 | 1,267,000 | 1,272,000 | -8,000 | -0.6% | 255 |
| 2016/08/09 | 1,248,000 | 1,280,000 | 1,241,000 | 1,280,000 | +32,000 | +2.6% | 266 |
| 2016/08/08 | 1,253,000 | 1,255,000 | 1,240,000 | 1,248,000 | +2,000 | +0.2% | 170 |
| 2016/08/05 | 1,251,000 | 1,274,000 | 1,246,000 | 1,246,000 | -12,000 | -1% | 169 |
| 2016/08/04 | 1,255,000 | 1,273,000 | 1,242,000 | 1,258,000 | +3,000 | +0.2% | 297 |
| 2016/08/03 | 1,262,000 | 1,263,000 | 1,247,000 | 1,255,000 | -7,000 | -0.6% | 147 |
| 2016/08/02 | 1,284,000 | 1,285,000 | 1,255,000 | 1,262,000 | -13,000 | -1% | 206 |
| 2016/08/01 | 1,275,000 | 1,299,000 | 1,262,000 | 1,275,000 | +20,000 | +1.6% | 411 |
| 2016/07/29 | 1,265,000 | 1,288,000 | 1,255,000 | 1,255,000 | -10,000 | -0.8% | 482 |
| 2016/07/28 | 1,243,000 | 1,265,000 | 1,232,000 | 1,265,000 | +29,000 | +2.3% | 420 |
| 2016/07/27 | 1,238,000 | 1,244,000 | 1,233,000 | 1,236,000 | ±0 | ±0% | 129 |
| 2016/07/26 | 1,239,000 | 1,239,000 | 1,229,000 | 1,236,000 | +1,000 | +0.1% | 214 |
| 2016/07/25 | 1,242,000 | 1,248,000 | 1,235,000 | 1,235,000 | -15,000 | -1.2% | 236 |
| 2016/07/22 | 1,249,000 | 1,259,000 | 1,243,000 | 1,250,000 | +1,000 | +0.1% | 265 |
| 2016/07/21 | 1,266,000 | 1,275,000 | 1,249,000 | 1,249,000 | ±0 | ±0% | 311 |
| 2016/07/20 | 1,251,000 | 1,268,000 | 1,238,000 | 1,249,000 | -1,000 | -0.1% | 392 |
| 2016/07/19 | 1,256,000 | 1,263,000 | 1,250,000 | 1,250,000 | -10,000 | -0.8% | 273 |
| 2016/07/15 | 1,286,000 | 1,298,000 | 1,260,000 | 1,260,000 | -26,000 | -2% | 378 |
| 2016/07/14 | 1,266,000 | 1,286,000 | 1,266,000 | 1,286,000 | +20,000 | +1.6% | 235 |
| 2016/07/13 | 1,278,000 | 1,282,000 | 1,266,000 | 1,266,000 | -6,000 | -0.5% | 293 |
| 2016/07/12 | 1,263,000 | 1,274,000 | 1,261,000 | 1,272,000 | +19,000 | +1.5% | 208 |
| 2016/07/11 | 1,249,000 | 1,268,000 | 1,244,000 | 1,253,000 | +14,000 | +1.1% | 259 |
| 2016/07/08 | 1,255,000 | 1,264,000 | 1,234,000 | 1,239,000 | -28,000 | -2.2% | 323 |
| 2016/07/07 | 1,281,000 | 1,282,000 | 1,257,000 | 1,267,000 | -9,000 | -0.7% | 327 |
| 2016/07/06 | 1,297,000 | 1,297,000 | 1,276,000 | 1,276,000 | -16,000 | -1.2% | 209 |
2001～
2050
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
