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 |
|---|---|---|---|---|---|---|---|
| 2015/01/29 | 1,370,000 | 1,378,000 | 1,351,000 | 1,356,000 | -18,000 | -1.3% | 527 |
| 2015/01/28 | 1,375,000 | 1,385,000 | 1,371,000 | 1,374,000 | +3,000 | +0.2% | 358 |
| 2015/01/27 | 1,359,000 | 1,384,000 | 1,358,000 | 1,371,000 | +19,000 | +1.4% | 353 |
| 2015/01/26 | 1,339,000 | 1,359,000 | 1,335,000 | 1,352,000 | +13,000 | +1% | 358 |
| 2015/01/23 | 1,347,000 | 1,350,000 | 1,322,000 | 1,339,000 | +8,000 | +0.6% | 191 |
| 2015/01/22 | 1,350,000 | 1,350,000 | 1,320,000 | 1,331,000 | -4,000 | -0.3% | 343 |
| 2015/01/21 | 1,321,000 | 1,356,000 | 1,318,000 | 1,335,000 | +18,000 | +1.4% | 499 |
| 2015/01/20 | 1,294,000 | 1,317,000 | 1,291,000 | 1,317,000 | +29,000 | +2.3% | 308 |
| 2015/01/19 | 1,295,000 | 1,301,000 | 1,281,000 | 1,288,000 | +5,000 | +0.4% | 419 |
| 2015/01/16 | 1,274,000 | 1,291,000 | 1,256,000 | 1,283,000 | +7,000 | +0.5% | 316 |
| 2015/01/15 | 1,268,000 | 1,287,000 | 1,263,000 | 1,276,000 | +18,000 | +1.4% | 514 |
| 2015/01/14 | 1,267,000 | 1,269,000 | 1,256,000 | 1,258,000 | -7,000 | -0.6% | 383 |
| 2015/01/13 | 1,256,000 | 1,268,000 | 1,251,000 | 1,265,000 | +9,000 | +0.7% | 226 |
| 2015/01/09 | 1,262,000 | 1,269,000 | 1,255,000 | 1,256,000 | +6,000 | +0.5% | 164 |
| 2015/01/08 | 1,266,000 | 1,269,000 | 1,250,000 | 1,250,000 | -1,000 | -0.1% | 253 |
| 2015/01/07 | 1,251,000 | 1,267,000 | 1,241,000 | 1,251,000 | +1,000 | +0.1% | 280 |
| 2015/01/06 | 1,258,000 | 1,268,000 | 1,250,000 | 1,250,000 | -21,000 | -1.7% | 308 |
| 2015/01/05 | 1,282,000 | 1,282,000 | 1,263,000 | 1,271,000 | +6,000 | +0.5% | 227 |
| 2014/12/30 | 1,280,000 | 1,303,000 | 1,259,000 | 1,265,000 | -11,000 | -0.9% | 396 |
| 2014/12/29 | 1,224,000 | 1,279,000 | 1,224,000 | 1,276,000 | +47,000 | +3.8% | 720 |
| 2014/12/26 | 1,199,000 | 1,230,000 | 1,196,000 | 1,229,000 | +31,000 | +2.6% | 318 |
| 2014/12/25 | 1,201,000 | 1,201,000 | 1,196,000 | 1,198,000 | -3,000 | -0.2% | 157 |
| 2014/12/24 | 1,209,000 | 1,209,000 | 1,194,000 | 1,201,000 | +2,000 | +0.2% | 171 |
| 2014/12/22 | 1,206,000 | 1,206,000 | 1,195,000 | 1,199,000 | +1,000 | +0.1% | 253 |
| 2014/12/19 | 1,207,000 | 1,213,000 | 1,196,000 | 1,198,000 | ±0 | ±0% | 520 |
| 2014/12/18 | 1,200,000 | 1,209,000 | 1,196,000 | 1,198,000 | +3,000 | +0.3% | 329 |
| 2014/12/17 | 1,199,000 | 1,199,000 | 1,186,000 | 1,195,000 | -5,000 | -0.4% | 176 |
| 2014/12/16 | 1,187,000 | 1,200,000 | 1,184,000 | 1,200,000 | +16,000 | +1.4% | 349 |
| 2014/12/15 | 1,180,000 | 1,189,000 | 1,177,000 | 1,184,000 | +7,000 | +0.6% | 183 |
| 2014/12/12 | 1,183,000 | 1,188,000 | 1,176,000 | 1,177,000 | -6,000 | -0.5% | 200 |
| 2014/12/11 | 1,168,000 | 1,186,000 | 1,165,000 | 1,183,000 | +3,000 | +0.3% | 191 |
| 2014/12/10 | 1,169,000 | 1,180,000 | 1,163,000 | 1,180,000 | ±0 | ±0% | 252 |
| 2014/12/09 | 1,182,000 | 1,187,000 | 1,177,000 | 1,180,000 | -5,000 | -0.4% | 156 |
| 2014/12/08 | 1,197,000 | 1,199,000 | 1,185,000 | 1,185,000 | -11,000 | -0.9% | 229 |
| 2014/12/05 | 1,193,000 | 1,203,000 | 1,190,000 | 1,196,000 | +3,000 | +0.3% | 210 |
| 2014/12/04 | 1,210,000 | 1,210,000 | 1,193,000 | 1,193,000 | -16,000 | -1.3% | 356 |
| 2014/12/03 | 1,214,000 | 1,217,000 | 1,207,000 | 1,209,000 | -4,000 | -0.3% | 174 |
| 2014/12/02 | 1,210,000 | 1,220,000 | 1,210,000 | 1,213,000 | +5,000 | +0.4% | 276 |
| 2014/12/01 | 1,210,000 | 1,224,000 | 1,203,000 | 1,208,000 | -1,000 | -0.1% | 411 |
| 2014/11/28 | 1,193,000 | 1,209,000 | 1,186,000 | 1,209,000 | +19,000 | +1.6% | 551 |
| 2014/11/27 | 1,185,000 | 1,196,000 | 1,181,000 | 1,190,000 | +2,000 | +0.2% | 399 |
| 2014/11/26 | 1,187,000 | 1,201,000 | 1,182,000 | 1,188,000 | +6,000 | +0.5% | 317 |
| 2014/11/25 | 1,179,000 | 1,207,000 | 1,179,000 | 1,182,000 | -7,000 | -0.6% | 977 |
| 2014/11/21 | 1,185,000 | 1,189,000 | 1,174,000 | 1,189,000 | +11,000 | +0.9% | 307 |
| 2014/11/20 | 1,190,000 | 1,195,000 | 1,178,000 | 1,178,000 | ±0 | ±0% | 271 |
| 2014/11/19 | 1,174,000 | 1,201,000 | 1,173,000 | 1,178,000 | -4,000 | -0.3% | 443 |
| 2014/11/18 | 1,202,000 | 1,222,000 | 1,180,000 | 1,182,000 | -8,000 | -0.7% | 448 |
| 2014/11/17 | 1,230,000 | 1,230,000 | 1,190,000 | 1,190,000 | -40,000 | -3.3% | 467 |
| 2014/11/14 | 1,204,000 | 1,230,000 | 1,200,000 | 1,230,000 | +24,000 | +2% | 464 |
| 2014/11/13 | 1,200,000 | 1,209,000 | 1,186,000 | 1,206,000 | +13,000 | +1.1% | 380 |
2401～
2450
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
