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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 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 |
| 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 |
2501～
2550
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
