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 |
|---|---|---|---|---|---|---|---|
| 2016/08/17 | 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 |
| 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 |
2151～
2200
件表示中 / 2908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
