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 |
|---|---|---|---|---|---|---|---|
| 2016/03/22 | 1,315,000 | 1,326,000 | 1,309,000 | 1,316,000 | -1,000 | -0.1% | 305 |
| 2016/03/18 | 1,332,000 | 1,332,000 | 1,312,000 | 1,317,000 | -15,000 | -1.1% | 160 |
| 2016/03/17 | 1,340,000 | 1,343,000 | 1,305,000 | 1,332,000 | -11,000 | -0.8% | 576 |
| 2016/03/16 | 1,351,000 | 1,353,000 | 1,337,000 | 1,343,000 | -10,000 | -0.7% | 281 |
| 2016/03/15 | 1,358,000 | 1,362,000 | 1,352,000 | 1,353,000 | -2,000 | -0.1% | 168 |
| 2016/03/14 | 1,370,000 | 1,373,000 | 1,355,000 | 1,355,000 | -18,000 | -1.3% | 194 |
| 2016/03/11 | 1,340,000 | 1,377,000 | 1,340,000 | 1,373,000 | +21,000 | +1.6% | 417 |
| 2016/03/10 | 1,362,000 | 1,362,000 | 1,337,000 | 1,352,000 | -10,000 | -0.7% | 321 |
| 2016/03/09 | 1,350,000 | 1,370,000 | 1,348,000 | 1,362,000 | -4,000 | -0.3% | 377 |
| 2016/03/08 | 1,340,000 | 1,368,000 | 1,331,000 | 1,366,000 | +22,000 | +1.6% | 397 |
| 2016/03/07 | 1,354,000 | 1,354,000 | 1,322,000 | 1,344,000 | -10,000 | -0.7% | 390 |
| 2016/03/04 | 1,340,000 | 1,354,000 | 1,305,000 | 1,354,000 | -1,000 | -0.1% | 587 |
| 2016/03/03 | 1,385,000 | 1,388,000 | 1,350,000 | 1,355,000 | -42,000 | -3% | 666 |
| 2016/03/02 | 1,406,000 | 1,412,000 | 1,391,000 | 1,397,000 | +5,000 | +0.4% | 459 |
| 2016/03/01 | 1,379,000 | 1,400,000 | 1,372,000 | 1,392,000 | +13,000 | +0.9% | 709 |
| 2016/02/29 | 1,380,000 | 1,380,000 | 1,369,000 | 1,379,000 | +6,000 | +0.4% | 482 |
| 2016/02/26 | 1,351,000 | 1,377,000 | 1,351,000 | 1,373,000 | +11,000 | +0.8% | 545 |
| 2016/02/25 | 1,333,000 | 1,370,000 | 1,333,000 | 1,362,000 | +18,000 | +1.3% | 807 |
| 2016/02/24 | 1,320,000 | 1,350,000 | 1,312,000 | 1,344,000 | +30,000 | +2.3% | 1,101 |
| 2016/02/23 | 1,327,000 | 1,331,000 | 1,310,000 | 1,314,000 | -10,000 | -0.8% | 390 |
| 2016/02/22 | 1,325,000 | 1,334,000 | 1,306,000 | 1,324,000 | +4,000 | +0.3% | 572 |
| 2016/02/19 | 1,280,000 | 1,325,000 | 1,275,000 | 1,320,000 | +40,000 | +3.1% | 991 |
| 2016/02/18 | 1,275,000 | 1,294,000 | 1,260,000 | 1,280,000 | +11,000 | +0.9% | 753 |
| 2016/02/17 | 1,271,000 | 1,278,000 | 1,256,000 | 1,269,000 | +3,000 | +0.2% | 423 |
| 2016/02/16 | 1,237,000 | 1,293,000 | 1,231,000 | 1,266,000 | +41,000 | +3.3% | 737 |
| 2016/02/15 | 1,223,000 | 1,247,000 | 1,212,000 | 1,225,000 | +23,000 | +1.9% | 548 |
| 2016/02/12 | 1,205,000 | 1,218,000 | 1,184,000 | 1,202,000 | -9,000 | -0.7% | 1,324 |
| 2016/02/10 | 1,245,000 | 1,252,000 | 1,201,000 | 1,211,000 | -36,000 | -2.9% | 901 |
| 2016/02/09 | 1,252,000 | 1,258,000 | 1,230,000 | 1,247,000 | -15,000 | -1.2% | 762 |
| 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 |
2251～
2300
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
