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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 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 |
| 2015/06/22 | 1,385,000 | 1,394,000 | 1,385,000 | 1,394,000 | +11,000 | +0.8% | 177 |
| 2015/06/19 | 1,394,000 | 1,394,000 | 1,381,000 | 1,383,000 | +1,000 | +0.1% | 212 |
| 2015/06/18 | 1,374,000 | 1,393,000 | 1,363,000 | 1,382,000 | +17,000 | +1.2% | 382 |
| 2015/06/17 | 1,368,000 | 1,377,000 | 1,365,000 | 1,365,000 | +2,000 | +0.1% | 188 |
| 2015/06/16 | 1,343,000 | 1,363,000 | 1,332,000 | 1,363,000 | +21,000 | +1.6% | 203 |
| 2015/06/15 | 1,301,000 | 1,344,000 | 1,301,000 | 1,342,000 | +19,000 | +1.4% | 287 |
| 2015/06/12 | 1,334,000 | 1,334,000 | 1,312,000 | 1,323,000 | -17,000 | -1.3% | 441 |
| 2015/06/11 | 1,347,000 | 1,350,000 | 1,335,000 | 1,340,000 | -10,000 | -0.7% | 207 |
| 2015/06/10 | 1,357,000 | 1,361,000 | 1,344,000 | 1,350,000 | -11,000 | -0.8% | 204 |
| 2015/06/09 | 1,361,000 | 1,365,000 | 1,356,000 | 1,361,000 | -6,000 | -0.4% | 184 |
| 2015/06/08 | 1,370,000 | 1,378,000 | 1,362,000 | 1,367,000 | -15,000 | -1.1% | 219 |
| 2015/06/05 | 1,382,000 | 1,385,000 | 1,375,000 | 1,382,000 | -3,000 | -0.2% | 204 |
| 2015/06/04 | 1,406,000 | 1,406,000 | 1,381,000 | 1,385,000 | -21,000 | -1.5% | 238 |
| 2015/06/03 | 1,406,000 | 1,409,000 | 1,402,000 | 1,406,000 | -4,000 | -0.3% | 95 |
| 2015/06/02 | 1,409,000 | 1,410,000 | 1,406,000 | 1,410,000 | +4,000 | +0.3% | 209 |
| 2015/06/01 | 1,403,000 | 1,410,000 | 1,390,000 | 1,406,000 | +3,000 | +0.2% | 250 |
| 2015/05/29 | 1,368,000 | 1,403,000 | 1,368,000 | 1,403,000 | +40,000 | +2.9% | 425 |
2401～
2450
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
