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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,207,000 | 1,208,000 | 1,198,000 | 1,198,000 | -9,000 | -0.7% | 435 |
| 2015/11/20 | 1,203,000 | 1,207,000 | 1,199,000 | 1,207,000 | ±0 | ±0% | 430 |
| 2015/11/19 | 1,209,000 | 1,214,000 | 1,204,000 | 1,207,000 | +3,000 | +0.2% | 387 |
| 2015/11/18 | 1,217,000 | 1,217,000 | 1,203,000 | 1,204,000 | -1,000 | -0.1% | 401 |
| 2015/11/17 | 1,199,000 | 1,210,000 | 1,192,000 | 1,205,000 | +20,000 | +1.7% | 912 |
| 2015/11/16 | 1,178,000 | 1,192,000 | 1,177,000 | 1,185,000 | -13,000 | -1.1% | 541 |
| 2015/11/13 | 1,188,000 | 1,198,000 | 1,186,000 | 1,198,000 | +9,000 | +0.8% | 693 |
| 2015/11/12 | 1,190,000 | 1,193,000 | 1,184,000 | 1,189,000 | -4,000 | -0.3% | 432 |
| 2015/11/11 | 1,184,000 | 1,195,000 | 1,181,000 | 1,193,000 | +4,000 | +0.3% | 928 |
| 2015/11/10 | 1,195,000 | 1,197,000 | 1,184,000 | 1,189,000 | -11,000 | -0.9% | 913 |
| 2015/11/09 | 1,203,000 | 1,204,000 | 1,189,000 | 1,200,000 | -5,000 | -0.4% | 1,085 |
| 2015/11/06 | 1,225,000 | 1,226,000 | 1,202,000 | 1,205,000 | -18,000 | -1.5% | 1,293 |
| 2015/11/05 | 1,228,000 | 1,235,000 | 1,220,000 | 1,223,000 | -12,000 | -1% | 2,208 |
| 2015/11/04 | 1,204,000 | 1,246,000 | 1,203,000 | 1,235,000 | -89,000 | -6.7% | 8,721 |
| 2015/11/02 | 1,316,000 | 1,325,000 | 1,296,000 | 1,324,000 | +27,000 | +2.1% | 3,320 |
| 2015/10/30 | 1,304,000 | 1,306,000 | 1,288,000 | 1,297,000 | -4,000 | -0.3% | 381 |
| 2015/10/29 | 1,316,000 | 1,317,000 | 1,272,000 | 1,301,000 | -12,000 | -0.9% | 457 |
| 2015/10/28 | 1,265,000 | 1,323,000 | 1,265,000 | 1,313,000 | +24,000 | +1.9% | 726 |
| 2015/10/27 | 1,287,000 | 1,292,000 | 1,275,000 | 1,289,000 | +14,000 | +1.1% | 329 |
| 2015/10/26 | 1,262,000 | 1,279,000 | 1,262,000 | 1,275,000 | +31,000 | +2.5% | 426 |
| 2015/10/23 | 1,229,000 | 1,250,000 | 1,228,000 | 1,244,000 | +18,000 | +1.5% | 403 |
| 2015/10/22 | 1,223,000 | 1,230,000 | 1,222,000 | 1,226,000 | +8,000 | +0.7% | 305 |
| 2015/10/21 | 1,200,000 | 1,224,000 | 1,200,000 | 1,218,000 | +8,000 | +0.7% | 742 |
| 2015/10/20 | 1,211,000 | 1,220,000 | 1,195,000 | 1,210,000 | -1,000 | -0.1% | 326 |
| 2015/10/19 | 1,220,000 | 1,224,000 | 1,209,000 | 1,211,000 | +1,000 | +0.1% | 162 |
| 2015/10/16 | 1,211,000 | 1,212,000 | 1,205,000 | 1,210,000 | +13,000 | +1.1% | 117 |
| 2015/10/15 | 1,213,000 | 1,213,000 | 1,188,000 | 1,197,000 | -3,000 | -0.3% | 235 |
| 2015/10/14 | 1,235,000 | 1,236,000 | 1,192,000 | 1,200,000 | -18,000 | -1.5% | 454 |
| 2015/10/13 | 1,190,000 | 1,228,000 | 1,188,000 | 1,218,000 | +38,000 | +3.2% | 455 |
| 2015/10/09 | 1,175,000 | 1,229,000 | 1,175,000 | 1,180,000 | +35,000 | +3.1% | 861 |
| 2015/10/08 | 1,134,000 | 1,155,000 | 1,129,000 | 1,145,000 | +11,000 | +1% | 151 |
| 2015/10/07 | 1,145,000 | 1,146,000 | 1,129,000 | 1,134,000 | -9,000 | -0.8% | 161 |
| 2015/10/06 | 1,135,000 | 1,150,000 | 1,122,000 | 1,143,000 | +22,000 | +2% | 252 |
| 2015/10/05 | 1,119,000 | 1,130,000 | 1,107,000 | 1,121,000 | +29,000 | +2.7% | 310 |
| 2015/10/02 | 1,100,000 | 1,110,000 | 1,092,000 | 1,092,000 | -14,000 | -1.3% | 249 |
| 2015/10/01 | 1,082,000 | 1,111,000 | 1,077,000 | 1,106,000 | +29,000 | +2.7% | 254 |
| 2015/09/30 | 1,092,000 | 1,095,000 | 1,077,000 | 1,077,000 | +15,000 | +1.4% | 222 |
| 2015/09/29 | 1,101,000 | 1,113,000 | 1,050,000 | 1,062,000 | -41,000 | -3.7% | 329 |
| 2015/09/28 | 1,125,000 | 1,126,000 | 1,093,000 | 1,103,000 | +2,000 | +0.2% | 191 |
| 2015/09/25 | 1,068,000 | 1,105,000 | 1,068,000 | 1,101,000 | +21,000 | +1.9% | 216 |
| 2015/09/24 | 1,087,000 | 1,094,000 | 1,058,000 | 1,080,000 | -11,000 | -1% | 358 |
| 2015/09/18 | 1,064,000 | 1,097,000 | 1,054,000 | 1,091,000 | +40,000 | +3.8% | 206 |
| 2015/09/17 | 1,040,000 | 1,083,000 | 1,040,000 | 1,051,000 | +16,000 | +1.5% | 403 |
| 2015/09/16 | 1,047,000 | 1,060,000 | 1,032,000 | 1,035,000 | -7,000 | -0.7% | 269 |
| 2015/09/15 | 1,072,000 | 1,080,000 | 1,042,000 | 1,042,000 | -31,000 | -2.9% | 317 |
| 2015/09/14 | 1,095,000 | 1,095,000 | 1,073,000 | 1,073,000 | -2,000 | -0.2% | 178 |
| 2015/09/11 | 1,051,000 | 1,085,000 | 1,051,000 | 1,075,000 | +15,000 | +1.4% | 401 |
| 2015/09/10 | 1,065,000 | 1,069,000 | 1,038,000 | 1,060,000 | -6,000 | -0.6% | 629 |
| 2015/09/09 | 1,075,000 | 1,100,000 | 1,063,000 | 1,066,000 | +5,000 | +0.5% | 412 |
| 2015/09/08 | 1,105,000 | 1,115,000 | 1,061,000 | 1,061,000 | -46,000 | -4.2% | 406 |
2201～
2250
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
