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 |
|---|---|---|---|---|---|---|---|
| 2016/11/07 | 576,000 | 576,000 | 570,000 | 570,000 | -1,000 | -0.2% | 524 |
| 2016/11/04 | 585,000 | 592,000 | 564,000 | 571,000 | -11,000 | -1.9% | 1,223 |
| 2016/11/02 | 604,000 | 604,000 | 579,000 | 582,000 | -22,000 | -3.6% | 1,245 |
| 2016/11/01 | 616,000 | 616,000 | 603,000 | 604,000 | -11,000 | -1.8% | 553 |
| 2016/10/31 | 617,000 | 621,000 | 610,000 | 615,000 | -2,000 | -0.3% | 528 |
| 2016/10/28 | 624,000 | 626,000 | 616,000 | 617,000 | -9,000 | -1.4% | 585 |
| 2016/10/27 | 623,000 | 628,000 | 621,000 | 626,000 | -651,000 | -51% | 414 |
| 2016/10/26 | 1,268,000 | 1,277,000 | 1,266,000 | 1,277,000 | +11,000 | +0.9% | 291 |
| 2016/10/25 | 1,266,000 | 1,273,000 | 1,261,000 | 1,266,000 | +2,000 | +0.2% | 147 |
| 2016/10/24 | 1,270,000 | 1,279,000 | 1,256,000 | 1,264,000 | -2,000 | -0.2% | 396 |
| 2016/10/21 | 1,274,000 | 1,274,000 | 1,260,000 | 1,266,000 | -3,000 | -0.2% | 541 |
| 2016/10/20 | 1,264,000 | 1,270,000 | 1,258,000 | 1,269,000 | +15,000 | +1.2% | 370 |
| 2016/10/19 | 1,243,000 | 1,254,000 | 1,243,000 | 1,254,000 | +7,000 | +0.6% | 176 |
| 2016/10/18 | 1,250,000 | 1,253,000 | 1,247,000 | 1,247,000 | -5,000 | -0.4% | 249 |
| 2016/10/17 | 1,250,000 | 1,255,000 | 1,247,000 | 1,252,000 | ±0 | ±0% | 232 |
| 2016/10/14 | 1,250,000 | 1,254,000 | 1,247,000 | 1,252,000 | +1,000 | +0.1% | 315 |
| 2016/10/13 | 1,241,000 | 1,254,000 | 1,241,000 | 1,251,000 | +10,000 | +0.8% | 281 |
| 2016/10/12 | 1,253,000 | 1,263,000 | 1,240,000 | 1,241,000 | -14,000 | -1.1% | 500 |
| 2016/10/11 | 1,264,000 | 1,270,000 | 1,251,000 | 1,255,000 | -11,000 | -0.9% | 365 |
| 2016/10/07 | 1,268,000 | 1,271,000 | 1,264,000 | 1,266,000 | +1,000 | +0.1% | 351 |
| 2016/10/06 | 1,269,000 | 1,272,000 | 1,265,000 | 1,265,000 | +2,000 | +0.2% | 308 |
| 2016/10/05 | 1,270,000 | 1,273,000 | 1,263,000 | 1,263,000 | -7,000 | -0.6% | 342 |
| 2016/10/04 | 1,273,000 | 1,273,000 | 1,261,000 | 1,270,000 | +3,000 | +0.2% | 215 |
| 2016/10/03 | 1,287,000 | 1,287,000 | 1,261,000 | 1,267,000 | -5,000 | -0.4% | 261 |
| 2016/09/30 | 1,257,000 | 1,280,000 | 1,252,000 | 1,272,000 | +15,000 | +1.2% | 357 |
| 2016/09/29 | 1,276,000 | 1,276,000 | 1,255,000 | 1,257,000 | -11,000 | -0.9% | 310 |
| 2016/09/28 | 1,275,000 | 1,277,000 | 1,256,000 | 1,268,000 | ±0 | ±0% | 231 |
| 2016/09/27 | 1,289,000 | 1,290,000 | 1,268,000 | 1,268,000 | -18,000 | -1.4% | 251 |
| 2016/09/26 | 1,293,000 | 1,297,000 | 1,281,000 | 1,286,000 | -4,000 | -0.3% | 295 |
| 2016/09/23 | 1,277,000 | 1,291,000 | 1,268,000 | 1,290,000 | +17,000 | +1.3% | 320 |
| 2016/09/21 | 1,276,000 | 1,276,000 | 1,263,000 | 1,273,000 | +10,000 | +0.8% | 165 |
| 2016/09/20 | 1,269,000 | 1,277,000 | 1,258,000 | 1,263,000 | +12,000 | +1% | 262 |
| 2016/09/16 | 1,251,000 | 1,259,000 | 1,247,000 | 1,251,000 | +5,000 | +0.4% | 209 |
| 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 |
2151～
2200
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
