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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 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 |
| 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 |
2301～
2350
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
