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 |
|---|---|---|---|---|---|---|---|
| 2015/05/28 | 1,400,000 | 1,401,000 | 1,356,000 | 1,363,000 | -37,000 | -2.6% | 865 |
| 2015/05/27 | 1,405,000 | 1,409,000 | 1,399,000 | 1,400,000 | -12,000 | -0.8% | 377 |
| 2015/05/26 | 1,417,000 | 1,417,000 | 1,404,000 | 1,412,000 | -6,000 | -0.4% | 244 |
| 2015/05/25 | 1,437,000 | 1,438,000 | 1,418,000 | 1,418,000 | -19,000 | -1.3% | 360 |
| 2015/05/22 | 1,428,000 | 1,437,000 | 1,425,000 | 1,437,000 | ±0 | ±0% | 174 |
| 2015/05/21 | 1,439,000 | 1,439,000 | 1,429,000 | 1,437,000 | -2,000 | -0.1% | 197 |
| 2015/05/20 | 1,439,000 | 1,441,000 | 1,435,000 | 1,439,000 | -3,000 | -0.2% | 205 |
| 2015/05/19 | 1,448,000 | 1,449,000 | 1,441,000 | 1,442,000 | -4,000 | -0.3% | 193 |
| 2015/05/18 | 1,435,000 | 1,446,000 | 1,435,000 | 1,446,000 | +4,000 | +0.3% | 156 |
| 2015/05/15 | 1,432,000 | 1,444,000 | 1,432,000 | 1,442,000 | +9,000 | +0.6% | 202 |
| 2015/05/14 | 1,438,000 | 1,438,000 | 1,427,000 | 1,433,000 | -2,000 | -0.1% | 192 |
| 2015/05/13 | 1,433,000 | 1,438,000 | 1,429,000 | 1,435,000 | +2,000 | +0.1% | 150 |
| 2015/05/12 | 1,450,000 | 1,450,000 | 1,433,000 | 1,433,000 | -14,000 | -1% | 207 |
| 2015/05/11 | 1,440,000 | 1,460,000 | 1,437,000 | 1,447,000 | +3,000 | +0.2% | 448 |
| 2015/05/08 | 1,430,000 | 1,444,000 | 1,426,000 | 1,444,000 | +5,000 | +0.3% | 432 |
| 2015/05/07 | 1,445,000 | 1,455,000 | 1,425,000 | 1,439,000 | -9,000 | -0.6% | 921 |
| 2015/05/01 | 1,434,000 | 1,452,000 | 1,434,000 | 1,448,000 | +5,000 | +0.3% | 1,075 |
| 2015/04/30 | 1,442,000 | 1,445,000 | 1,433,000 | 1,443,000 | -12,000 | -0.8% | 493 |
| 2015/04/28 | 1,467,000 | 1,470,000 | 1,455,000 | 1,455,000 | -11,000 | -0.8% | 371 |
| 2015/04/27 | 1,470,000 | 1,483,000 | 1,460,000 | 1,466,000 | -21,000 | -1.4% | 413 |
| 2015/04/24 | 1,480,000 | 1,490,000 | 1,475,000 | 1,487,000 | +15,000 | +1% | 335 |
| 2015/04/23 | 1,490,000 | 1,495,000 | 1,471,000 | 1,472,000 | -12,000 | -0.8% | 419 |
| 2015/04/22 | 1,450,000 | 1,498,000 | 1,450,000 | 1,484,000 | +27,000 | +1.9% | 765 |
| 2015/04/21 | 1,444,000 | 1,458,000 | 1,438,000 | 1,457,000 | +16,000 | +1.1% | 436 |
| 2015/04/20 | 1,450,000 | 1,464,000 | 1,438,000 | 1,441,000 | -14,000 | -1% | 294 |
| 2015/04/17 | 1,492,000 | 1,493,000 | 1,450,000 | 1,455,000 | -39,000 | -2.6% | 426 |
| 2015/04/16 | 1,506,000 | 1,506,000 | 1,481,000 | 1,494,000 | -4,000 | -0.3% | 309 |
| 2015/04/15 | 1,505,000 | 1,510,000 | 1,475,000 | 1,498,000 | -11,000 | -0.7% | 395 |
| 2015/04/14 | 1,525,000 | 1,525,000 | 1,496,000 | 1,509,000 | -25,000 | -1.6% | 776 |
| 2015/04/13 | 1,522,000 | 1,534,000 | 1,490,000 | 1,534,000 | +77,000 | +5.3% | 1,013 |
| 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 |
2451～
2500
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
