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 |
|---|---|---|---|---|---|---|---|
| 2015/04/10 | 1,496,000 | 1,496,000 | 1,437,000 | 1,457,000 | -31,000 | -2.1% | 821 |
| 2015/04/09 | 1,500,000 | 1,505,000 | 1,485,000 | 1,488,000 | -4,000 | -0.3% | 212 |
| 2015/04/08 | 1,494,000 | 1,520,000 | 1,461,000 | 1,492,000 | +10,000 | +0.7% | 483 |
| 2015/04/07 | 1,433,000 | 1,484,000 | 1,433,000 | 1,482,000 | +65,000 | +4.6% | 467 |
| 2015/04/06 | 1,386,000 | 1,417,000 | 1,380,000 | 1,417,000 | +27,000 | +1.9% | 300 |
| 2015/04/03 | 1,392,000 | 1,411,000 | 1,386,000 | 1,390,000 | -1,000 | -0.1% | 358 |
| 2015/04/02 | 1,399,000 | 1,406,000 | 1,386,000 | 1,391,000 | -12,000 | -0.9% | 382 |
| 2015/04/01 | 1,430,000 | 1,430,000 | 1,386,000 | 1,403,000 | -69,000 | -4.7% | 678 |
| 2015/03/31 | 1,441,000 | 1,495,000 | 1,441,000 | 1,472,000 | +28,000 | +1.9% | 649 |
| 2015/03/30 | 1,394,000 | 1,460,000 | 1,385,000 | 1,444,000 | +63,000 | +4.6% | 572 |
| 2015/03/27 | 1,369,000 | 1,395,000 | 1,369,000 | 1,381,000 | +10,000 | +0.7% | 362 |
| 2015/03/26 | 1,373,000 | 1,397,000 | 1,366,000 | 1,371,000 | -10,000 | -0.7% | 261 |
| 2015/03/25 | 1,370,000 | 1,400,000 | 1,370,000 | 1,381,000 | +13,000 | +1% | 463 |
| 2015/03/24 | 1,349,000 | 1,370,000 | 1,343,000 | 1,368,000 | +23,000 | +1.7% | 287 |
| 2015/03/23 | 1,343,000 | 1,350,000 | 1,336,000 | 1,345,000 | +14,000 | +1.1% | 239 |
| 2015/03/20 | 1,323,000 | 1,335,000 | 1,316,000 | 1,331,000 | +9,000 | +0.7% | 198 |
| 2015/03/19 | 1,306,000 | 1,323,000 | 1,303,000 | 1,322,000 | +19,000 | +1.5% | 215 |
| 2015/03/18 | 1,299,000 | 1,305,000 | 1,293,000 | 1,303,000 | +3,000 | +0.2% | 133 |
| 2015/03/17 | 1,285,000 | 1,300,000 | 1,285,000 | 1,300,000 | +16,000 | +1.2% | 226 |
| 2015/03/16 | 1,280,000 | 1,284,000 | 1,278,000 | 1,284,000 | +4,000 | +0.3% | 122 |
| 2015/03/13 | 1,287,000 | 1,288,000 | 1,275,000 | 1,280,000 | +5,000 | +0.4% | 214 |
| 2015/03/12 | 1,278,000 | 1,285,000 | 1,275,000 | 1,275,000 | -3,000 | -0.2% | 192 |
| 2015/03/11 | 1,280,000 | 1,292,000 | 1,276,000 | 1,278,000 | -13,000 | -1% | 209 |
| 2015/03/10 | 1,292,000 | 1,295,000 | 1,284,000 | 1,291,000 | -2,000 | -0.2% | 178 |
| 2015/03/09 | 1,300,000 | 1,300,000 | 1,288,000 | 1,293,000 | -8,000 | -0.6% | 131 |
| 2015/03/06 | 1,304,000 | 1,305,000 | 1,300,000 | 1,301,000 | +1,000 | +0.1% | 139 |
| 2015/03/05 | 1,283,000 | 1,300,000 | 1,281,000 | 1,300,000 | +12,000 | +0.9% | 168 |
| 2015/03/04 | 1,289,000 | 1,298,000 | 1,286,000 | 1,288,000 | -1,000 | -0.1% | 186 |
| 2015/03/03 | 1,315,000 | 1,315,000 | 1,287,000 | 1,289,000 | -22,000 | -1.7% | 239 |
| 2015/03/02 | 1,309,000 | 1,315,000 | 1,308,000 | 1,311,000 | +8,000 | +0.6% | 109 |
| 2015/02/27 | 1,305,000 | 1,311,000 | 1,300,000 | 1,303,000 | -1,000 | -0.1% | 309 |
| 2015/02/26 | 1,301,000 | 1,304,000 | 1,298,000 | 1,304,000 | +2,000 | +0.2% | 152 |
| 2015/02/25 | 1,304,000 | 1,304,000 | 1,298,000 | 1,302,000 | -4,000 | -0.3% | 97 |
| 2015/02/24 | 1,296,000 | 1,306,000 | 1,287,000 | 1,306,000 | +12,000 | +0.9% | 178 |
| 2015/02/23 | 1,297,000 | 1,297,000 | 1,288,000 | 1,294,000 | +5,000 | +0.4% | 119 |
| 2015/02/20 | 1,309,000 | 1,312,000 | 1,288,000 | 1,289,000 | -19,000 | -1.5% | 324 |
| 2015/02/19 | 1,314,000 | 1,315,000 | 1,300,000 | 1,308,000 | -6,000 | -0.5% | 142 |
| 2015/02/18 | 1,308,000 | 1,319,000 | 1,306,000 | 1,314,000 | +6,000 | +0.5% | 130 |
| 2015/02/17 | 1,320,000 | 1,320,000 | 1,296,000 | 1,308,000 | -10,000 | -0.8% | 383 |
| 2015/02/16 | 1,315,000 | 1,322,000 | 1,307,000 | 1,318,000 | +4,000 | +0.3% | 126 |
| 2015/02/13 | 1,320,000 | 1,333,000 | 1,313,000 | 1,314,000 | -6,000 | -0.5% | 180 |
| 2015/02/12 | 1,304,000 | 1,320,000 | 1,302,000 | 1,320,000 | +18,000 | +1.4% | 204 |
| 2015/02/10 | 1,301,000 | 1,310,000 | 1,300,000 | 1,302,000 | -8,000 | -0.6% | 159 |
| 2015/02/09 | 1,355,000 | 1,355,000 | 1,301,000 | 1,310,000 | -29,000 | -2.2% | 375 |
| 2015/02/06 | 1,302,000 | 1,340,000 | 1,299,000 | 1,339,000 | +41,000 | +3.2% | 355 |
| 2015/02/05 | 1,305,000 | 1,311,000 | 1,284,000 | 1,298,000 | -4,000 | -0.3% | 221 |
| 2015/02/04 | 1,268,000 | 1,302,000 | 1,268,000 | 1,302,000 | +49,000 | +3.9% | 315 |
| 2015/02/03 | 1,315,000 | 1,315,000 | 1,246,000 | 1,253,000 | -47,000 | -3.6% | 532 |
| 2015/02/02 | 1,335,000 | 1,335,000 | 1,271,000 | 1,300,000 | -36,000 | -2.7% | 663 |
| 2015/01/30 | 1,363,000 | 1,363,000 | 1,330,000 | 1,336,000 | -20,000 | -1.5% | 593 |
2351～
2400
件表示中 / 2778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
