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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,305,000 | 1,305,000 | 1,292,000 | 1,292,000 | -13,000 | -1% | 59 |
| 2016/07/04 | 1,292,000 | 1,311,000 | 1,292,000 | 1,305,000 | -1,000 | -0.1% | 228 |
| 2016/07/01 | 1,306,000 | 1,310,000 | 1,293,000 | 1,306,000 | +13,000 | +1% | 179 |
| 2016/06/30 | 1,273,000 | 1,305,000 | 1,271,000 | 1,293,000 | +26,000 | +2.1% | 322 |
| 2016/06/29 | 1,270,000 | 1,287,000 | 1,257,000 | 1,267,000 | -3,000 | -0.2% | 303 |
| 2016/06/28 | 1,203,000 | 1,270,000 | 1,202,000 | 1,270,000 | +67,000 | +5.6% | 351 |
| 2016/06/27 | 1,218,000 | 1,237,000 | 1,202,000 | 1,203,000 | -20,000 | -1.6% | 453 |
| 2016/06/24 | 1,275,000 | 1,277,000 | 1,111,000 | 1,223,000 | -50,000 | -3.9% | 664 |
| 2016/06/23 | 1,270,000 | 1,275,000 | 1,263,000 | 1,273,000 | +3,000 | +0.2% | 301 |
| 2016/06/22 | 1,280,000 | 1,290,000 | 1,270,000 | 1,270,000 | -16,000 | -1.2% | 284 |
| 2016/06/21 | 1,291,000 | 1,291,000 | 1,277,000 | 1,286,000 | +5,000 | +0.4% | 234 |
| 2016/06/20 | 1,283,000 | 1,287,000 | 1,279,000 | 1,281,000 | +11,000 | +0.9% | 185 |
| 2016/06/17 | 1,275,000 | 1,289,000 | 1,266,000 | 1,270,000 | +2,000 | +0.2% | 376 |
| 2016/06/16 | 1,300,000 | 1,305,000 | 1,268,000 | 1,268,000 | -22,000 | -1.7% | 369 |
| 2016/06/15 | 1,279,000 | 1,301,000 | 1,277,000 | 1,290,000 | +8,000 | +0.6% | 201 |
| 2016/06/14 | 1,309,000 | 1,313,000 | 1,281,000 | 1,282,000 | -29,000 | -2.2% | 312 |
| 2016/06/13 | 1,309,000 | 1,316,000 | 1,309,000 | 1,311,000 | -13,000 | -1% | 153 |
| 2016/06/10 | 1,321,000 | 1,324,000 | 1,311,000 | 1,324,000 | +3,000 | +0.2% | 152 |
| 2016/06/09 | 1,309,000 | 1,323,000 | 1,301,000 | 1,321,000 | +6,000 | +0.5% | 151 |
| 2016/06/08 | 1,303,000 | 1,321,000 | 1,303,000 | 1,315,000 | +9,000 | +0.7% | 109 |
| 2016/06/07 | 1,311,000 | 1,311,000 | 1,301,000 | 1,306,000 | ±0 | ±0% | 76 |
| 2016/06/06 | 1,323,000 | 1,331,000 | 1,302,000 | 1,306,000 | -20,000 | -1.5% | 351 |
| 2016/06/03 | 1,317,000 | 1,330,000 | 1,317,000 | 1,326,000 | +9,000 | +0.7% | 273 |
| 2016/06/02 | 1,315,000 | 1,328,000 | 1,312,000 | 1,317,000 | -5,000 | -0.4% | 274 |
| 2016/06/01 | 1,325,000 | 1,329,000 | 1,315,000 | 1,322,000 | -8,000 | -0.6% | 214 |
| 2016/05/31 | 1,318,000 | 1,330,000 | 1,311,000 | 1,330,000 | +8,000 | +0.6% | 293 |
| 2016/05/30 | 1,318,000 | 1,324,000 | 1,308,000 | 1,322,000 | +9,000 | +0.7% | 189 |
| 2016/05/27 | 1,314,000 | 1,319,000 | 1,305,000 | 1,313,000 | +1,000 | +0.1% | 183 |
| 2016/05/26 | 1,315,000 | 1,319,000 | 1,304,000 | 1,312,000 | -7,000 | -0.5% | 264 |
| 2016/05/25 | 1,299,000 | 1,319,000 | 1,296,000 | 1,319,000 | +23,000 | +1.8% | 448 |
| 2016/05/24 | 1,290,000 | 1,302,000 | 1,281,000 | 1,296,000 | +1,000 | +0.1% | 208 |
| 2016/05/23 | 1,270,000 | 1,300,000 | 1,270,000 | 1,295,000 | +27,000 | +2.1% | 423 |
| 2016/05/20 | 1,281,000 | 1,283,000 | 1,266,000 | 1,268,000 | -14,000 | -1.1% | 471 |
| 2016/05/19 | 1,298,000 | 1,298,000 | 1,282,000 | 1,282,000 | -8,000 | -0.6% | 200 |
| 2016/05/18 | 1,298,000 | 1,298,000 | 1,288,000 | 1,290,000 | -8,000 | -0.6% | 119 |
| 2016/05/17 | 1,280,000 | 1,299,000 | 1,280,000 | 1,298,000 | +12,000 | +0.9% | 149 |
| 2016/05/16 | 1,298,000 | 1,300,000 | 1,281,000 | 1,286,000 | -6,000 | -0.5% | 270 |
| 2016/05/13 | 1,290,000 | 1,296,000 | 1,282,000 | 1,292,000 | +3,000 | +0.2% | 341 |
| 2016/05/12 | 1,288,000 | 1,295,000 | 1,285,000 | 1,289,000 | -4,000 | -0.3% | 259 |
| 2016/05/11 | 1,302,000 | 1,305,000 | 1,293,000 | 1,293,000 | -11,000 | -0.8% | 137 |
| 2016/05/10 | 1,300,000 | 1,305,000 | 1,294,000 | 1,304,000 | ±0 | ±0% | 254 |
| 2016/05/09 | 1,299,000 | 1,304,000 | 1,289,000 | 1,304,000 | +21,000 | +1.6% | 174 |
| 2016/05/06 | 1,290,000 | 1,307,000 | 1,283,000 | 1,283,000 | +3,000 | +0.2% | 775 |
| 2016/05/02 | 1,291,000 | 1,297,000 | 1,274,000 | 1,280,000 | -34,000 | -2.6% | 992 |
| 2016/04/28 | 1,342,000 | 1,346,000 | 1,301,000 | 1,314,000 | -27,000 | -2% | 936 |
| 2016/04/27 | 1,358,000 | 1,365,000 | 1,335,000 | 1,341,000 | -35,000 | -2.5% | 795 |
| 2016/04/26 | 1,365,000 | 1,383,000 | 1,355,000 | 1,376,000 | -10,000 | -0.7% | 623 |
| 2016/04/25 | 1,365,000 | 1,386,000 | 1,354,000 | 1,386,000 | +30,000 | +2.2% | 899 |
| 2016/04/22 | 1,339,000 | 1,359,000 | 1,333,000 | 1,356,000 | +16,000 | +1.2% | 548 |
| 2016/04/21 | 1,353,000 | 1,354,000 | 1,332,000 | 1,340,000 | -11,000 | -0.8% | 922 |
2051～
2100
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
