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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,250,000 | 1,271,000 | 1,249,000 | 1,262,000 | +7,000 | +0.6% | 557 |
| 2016/02/05 | 1,227,000 | 1,262,000 | 1,225,000 | 1,255,000 | +30,000 | +2.4% | 1,250 |
| 2016/02/04 | 1,225,000 | 1,229,000 | 1,213,000 | 1,225,000 | -1,000 | -0.1% | 407 |
| 2016/02/03 | 1,207,000 | 1,226,000 | 1,187,000 | 1,226,000 | +4,000 | +0.3% | 398 |
| 2016/02/02 | 1,220,000 | 1,222,000 | 1,212,000 | 1,222,000 | +1,000 | +0.1% | 227 |
| 2016/02/01 | 1,221,000 | 1,253,000 | 1,221,000 | 1,221,000 | +24,000 | +2% | 871 |
| 2016/01/29 | 1,157,000 | 1,197,000 | 1,143,000 | 1,197,000 | +44,000 | +3.8% | 808 |
| 2016/01/28 | 1,165,000 | 1,165,000 | 1,152,000 | 1,153,000 | -10,000 | -0.9% | 281 |
| 2016/01/27 | 1,153,000 | 1,165,000 | 1,153,000 | 1,163,000 | +18,000 | +1.6% | 360 |
| 2016/01/26 | 1,135,000 | 1,147,000 | 1,126,000 | 1,145,000 | +9,000 | +0.8% | 167 |
| 2016/01/25 | 1,115,000 | 1,140,000 | 1,114,000 | 1,136,000 | +26,000 | +2.3% | 252 |
| 2016/01/22 | 1,119,000 | 1,123,000 | 1,110,000 | 1,110,000 | +6,000 | +0.5% | 247 |
| 2016/01/21 | 1,120,000 | 1,137,000 | 1,094,000 | 1,104,000 | -22,000 | -2% | 470 |
| 2016/01/20 | 1,174,000 | 1,176,000 | 1,125,000 | 1,126,000 | -43,000 | -3.7% | 430 |
| 2016/01/19 | 1,172,000 | 1,175,000 | 1,168,000 | 1,169,000 | -4,000 | -0.3% | 199 |
| 2016/01/18 | 1,172,000 | 1,175,000 | 1,161,000 | 1,173,000 | -12,000 | -1% | 431 |
| 2016/01/15 | 1,199,000 | 1,199,000 | 1,182,000 | 1,185,000 | -7,000 | -0.6% | 282 |
| 2016/01/14 | 1,192,000 | 1,197,000 | 1,187,000 | 1,192,000 | -10,000 | -0.8% | 470 |
| 2016/01/13 | 1,200,000 | 1,208,000 | 1,197,000 | 1,202,000 | +9,000 | +0.8% | 221 |
| 2016/01/12 | 1,216,000 | 1,217,000 | 1,193,000 | 1,193,000 | -23,000 | -1.9% | 282 |
| 2016/01/08 | 1,216,000 | 1,233,000 | 1,209,000 | 1,216,000 | -9,000 | -0.7% | 364 |
| 2016/01/07 | 1,232,000 | 1,235,000 | 1,222,000 | 1,225,000 | -10,000 | -0.8% | 248 |
| 2016/01/06 | 1,230,000 | 1,245,000 | 1,230,000 | 1,235,000 | +6,000 | +0.5% | 261 |
| 2016/01/05 | 1,236,000 | 1,236,000 | 1,221,000 | 1,229,000 | -10,000 | -0.8% | 427 |
| 2016/01/04 | 1,254,000 | 1,256,000 | 1,229,000 | 1,239,000 | -17,000 | -1.4% | 330 |
| 2015/12/30 | 1,254,000 | 1,260,000 | 1,252,000 | 1,256,000 | +5,000 | +0.4% | 357 |
| 2015/12/29 | 1,251,000 | 1,268,000 | 1,245,000 | 1,251,000 | -8,000 | -0.6% | 542 |
| 2015/12/28 | 1,232,000 | 1,260,000 | 1,232,000 | 1,259,000 | +27,000 | +2.2% | 447 |
| 2015/12/25 | 1,229,000 | 1,233,000 | 1,224,000 | 1,232,000 | +1,000 | +0.1% | 419 |
| 2015/12/24 | 1,240,000 | 1,249,000 | 1,230,000 | 1,231,000 | -9,000 | -0.7% | 464 |
| 2015/12/22 | 1,232,000 | 1,240,000 | 1,231,000 | 1,240,000 | +9,000 | +0.7% | 565 |
| 2015/12/21 | 1,223,000 | 1,231,000 | 1,219,000 | 1,231,000 | +8,000 | +0.7% | 583 |
| 2015/12/18 | 1,216,000 | 1,225,000 | 1,212,000 | 1,223,000 | +9,000 | +0.7% | 683 |
| 2015/12/17 | 1,214,000 | 1,221,000 | 1,211,000 | 1,214,000 | +4,000 | +0.3% | 450 |
| 2015/12/16 | 1,209,000 | 1,210,000 | 1,191,000 | 1,210,000 | +29,000 | +2.5% | 452 |
| 2015/12/15 | 1,191,000 | 1,212,000 | 1,181,000 | 1,181,000 | -10,000 | -0.8% | 369 |
| 2015/12/14 | 1,196,000 | 1,198,000 | 1,187,000 | 1,191,000 | -15,000 | -1.2% | 505 |
| 2015/12/11 | 1,219,000 | 1,219,000 | 1,205,000 | 1,206,000 | -10,000 | -0.8% | 411 |
| 2015/12/10 | 1,218,000 | 1,227,000 | 1,215,000 | 1,216,000 | -12,000 | -1% | 380 |
| 2015/12/09 | 1,222,000 | 1,230,000 | 1,222,000 | 1,228,000 | +9,000 | +0.7% | 512 |
| 2015/12/08 | 1,222,000 | 1,229,000 | 1,219,000 | 1,219,000 | -3,000 | -0.2% | 460 |
| 2015/12/07 | 1,222,000 | 1,229,000 | 1,221,000 | 1,222,000 | +5,000 | +0.4% | 268 |
| 2015/12/04 | 1,232,000 | 1,236,000 | 1,217,000 | 1,217,000 | -19,000 | -1.5% | 402 |
| 2015/12/03 | 1,225,000 | 1,241,000 | 1,220,000 | 1,236,000 | +16,000 | +1.3% | 1,003 |
| 2015/12/02 | 1,212,000 | 1,228,000 | 1,211,000 | 1,220,000 | +8,000 | +0.7% | 796 |
| 2015/12/01 | 1,213,000 | 1,214,000 | 1,207,000 | 1,212,000 | -1,000 | -0.1% | 355 |
| 2015/11/30 | 1,207,000 | 1,213,000 | 1,201,000 | 1,213,000 | +8,000 | +0.7% | 1,035 |
| 2015/11/27 | 1,203,000 | 1,205,000 | 1,198,000 | 1,205,000 | +2,000 | +0.2% | 421 |
| 2015/11/26 | 1,201,000 | 1,205,000 | 1,200,000 | 1,203,000 | +2,000 | +0.2% | 319 |
| 2015/11/25 | 1,199,000 | 1,205,000 | 1,197,000 | 1,201,000 | +3,000 | +0.3% | 267 |
2151～
2200
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
