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 |
|---|---|---|---|---|---|---|---|
| 2015/09/01 | 1,231,000 | 1,232,000 | 1,207,000 | 1,207,000 | -30,000 | -2.4% | 152 |
| 2015/08/31 | 1,217,000 | 1,244,000 | 1,211,000 | 1,237,000 | +22,000 | +1.8% | 161 |
| 2015/08/28 | 1,249,000 | 1,249,000 | 1,205,000 | 1,215,000 | +14,000 | +1.2% | 171 |
| 2015/08/27 | 1,258,000 | 1,258,000 | 1,200,000 | 1,201,000 | +33,000 | +2.8% | 269 |
| 2015/08/26 | 1,186,000 | 1,186,000 | 1,162,000 | 1,168,000 | +7,000 | +0.6% | 196 |
| 2015/08/25 | 1,117,000 | 1,201,000 | 1,110,000 | 1,161,000 | -46,000 | -3.8% | 463 |
| 2015/08/24 | 1,208,000 | 1,240,000 | 1,203,000 | 1,207,000 | -61,000 | -4.8% | 364 |
| 2015/08/21 | 1,268,000 | 1,272,000 | 1,265,000 | 1,268,000 | -22,000 | -1.7% | 206 |
| 2015/08/20 | 1,293,000 | 1,296,000 | 1,290,000 | 1,290,000 | -7,000 | -0.5% | 154 |
| 2015/08/19 | 1,296,000 | 1,303,000 | 1,293,000 | 1,297,000 | +1,000 | +0.1% | 171 |
| 2015/08/18 | 1,304,000 | 1,305,000 | 1,296,000 | 1,296,000 | -3,000 | -0.2% | 109 |
| 2015/08/17 | 1,319,000 | 1,321,000 | 1,299,000 | 1,299,000 | -9,000 | -0.7% | 84 |
| 2015/08/14 | 1,301,000 | 1,311,000 | 1,300,000 | 1,308,000 | +10,000 | +0.8% | 78 |
| 2015/08/13 | 1,298,000 | 1,309,000 | 1,297,000 | 1,298,000 | +1,000 | +0.1% | 108 |
| 2015/08/12 | 1,320,000 | 1,320,000 | 1,296,000 | 1,297,000 | -28,000 | -2.1% | 187 |
| 2015/08/11 | 1,338,000 | 1,338,000 | 1,321,000 | 1,325,000 | -9,000 | -0.7% | 132 |
| 2015/08/10 | 1,351,000 | 1,363,000 | 1,334,000 | 1,334,000 | -22,000 | -1.6% | 162 |
| 2015/08/07 | 1,366,000 | 1,368,000 | 1,356,000 | 1,356,000 | -18,000 | -1.3% | 40 |
| 2015/08/06 | 1,369,000 | 1,375,000 | 1,341,000 | 1,374,000 | -1,000 | -0.1% | 159 |
| 2015/08/05 | 1,388,000 | 1,388,000 | 1,375,000 | 1,375,000 | -14,000 | -1% | 70 |
| 2015/08/04 | 1,395,000 | 1,395,000 | 1,383,000 | 1,389,000 | -6,000 | -0.4% | 131 |
| 2015/08/03 | 1,358,000 | 1,395,000 | 1,358,000 | 1,395,000 | +38,000 | +2.8% | 309 |
| 2015/07/31 | 1,349,000 | 1,357,000 | 1,335,000 | 1,357,000 | +7,000 | +0.5% | 144 |
| 2015/07/30 | 1,328,000 | 1,354,000 | 1,328,000 | 1,350,000 | +22,000 | +1.7% | 228 |
| 2015/07/29 | 1,309,000 | 1,335,000 | 1,295,000 | 1,328,000 | +21,000 | +1.6% | 214 |
| 2015/07/28 | 1,295,000 | 1,309,000 | 1,287,000 | 1,307,000 | +5,000 | +0.4% | 128 |
| 2015/07/27 | 1,300,000 | 1,306,000 | 1,297,000 | 1,302,000 | +8,000 | +0.6% | 109 |
| 2015/07/24 | 1,282,000 | 1,300,000 | 1,281,000 | 1,294,000 | +9,000 | +0.7% | 137 |
| 2015/07/23 | 1,298,000 | 1,298,000 | 1,273,000 | 1,285,000 | -13,000 | -1% | 110 |
| 2015/07/22 | 1,295,000 | 1,301,000 | 1,283,000 | 1,298,000 | +1,000 | +0.1% | 103 |
| 2015/07/21 | 1,300,000 | 1,305,000 | 1,295,000 | 1,297,000 | ±0 | ±0% | 117 |
| 2015/07/17 | 1,304,000 | 1,304,000 | 1,293,000 | 1,297,000 | -2,000 | -0.2% | 90 |
| 2015/07/16 | 1,295,000 | 1,301,000 | 1,290,000 | 1,299,000 | +7,000 | +0.5% | 158 |
| 2015/07/15 | 1,288,000 | 1,296,000 | 1,288,000 | 1,292,000 | +4,000 | +0.3% | 90 |
| 2015/07/14 | 1,295,000 | 1,313,000 | 1,287,000 | 1,288,000 | +3,000 | +0.2% | 257 |
| 2015/07/13 | 1,256,000 | 1,285,000 | 1,250,000 | 1,285,000 | +59,000 | +4.8% | 289 |
| 2015/07/10 | 1,237,000 | 1,248,000 | 1,224,000 | 1,226,000 | -24,000 | -1.9% | 217 |
| 2015/07/09 | 1,222,000 | 1,250,000 | 1,165,000 | 1,250,000 | -22,000 | -1.7% | 571 |
| 2015/07/08 | 1,310,000 | 1,310,000 | 1,256,000 | 1,272,000 | -42,000 | -3.2% | 400 |
| 2015/07/07 | 1,339,000 | 1,360,000 | 1,302,000 | 1,314,000 | -24,000 | -1.8% | 373 |
| 2015/07/06 | 1,336,000 | 1,349,000 | 1,328,000 | 1,338,000 | -12,000 | -0.9% | 166 |
| 2015/07/03 | 1,350,000 | 1,356,000 | 1,336,000 | 1,350,000 | -6,000 | -0.4% | 208 |
| 2015/07/02 | 1,368,000 | 1,369,000 | 1,340,000 | 1,356,000 | -12,000 | -0.9% | 232 |
| 2015/07/01 | 1,367,000 | 1,368,000 | 1,356,000 | 1,368,000 | +15,000 | +1.1% | 147 |
| 2015/06/30 | 1,345,000 | 1,367,000 | 1,345,000 | 1,353,000 | -4,000 | -0.3% | 210 |
| 2015/06/29 | 1,335,000 | 1,364,000 | 1,332,000 | 1,357,000 | -8,000 | -0.6% | 212 |
| 2015/06/26 | 1,360,000 | 1,369,000 | 1,358,000 | 1,365,000 | -1,000 | -0.1% | 137 |
| 2015/06/25 | 1,366,000 | 1,373,000 | 1,360,000 | 1,366,000 | -2,000 | -0.1% | 169 |
| 2015/06/24 | 1,375,000 | 1,384,000 | 1,365,000 | 1,368,000 | -13,000 | -0.9% | 260 |
| 2015/06/23 | 1,390,000 | 1,392,000 | 1,367,000 | 1,381,000 | -13,000 | -0.9% | 263 |
2351～
2400
件表示中 / 2875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
