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 |
|---|---|---|---|---|---|---|---|
| 2014/10/24 | 1,145,000 | 1,145,000 | 1,131,000 | 1,134,000 | -6,000 | -0.5% | 328 |
| 2014/10/23 | 1,126,000 | 1,147,000 | 1,124,000 | 1,140,000 | +10,000 | +0.9% | 215 |
| 2014/10/22 | 1,130,000 | 1,132,000 | 1,124,000 | 1,130,000 | +6,000 | +0.5% | 116 |
| 2014/10/21 | 1,122,000 | 1,134,000 | 1,121,000 | 1,124,000 | -7,000 | -0.6% | 158 |
| 2014/10/20 | 1,138,000 | 1,139,000 | 1,130,000 | 1,131,000 | +5,000 | +0.4% | 150 |
| 2014/10/17 | 1,137,000 | 1,139,000 | 1,120,000 | 1,126,000 | -8,000 | -0.7% | 288 |
| 2014/10/16 | 1,100,000 | 1,134,000 | 1,091,000 | 1,134,000 | +10,000 | +0.9% | 321 |
| 2014/10/15 | 1,097,000 | 1,129,000 | 1,092,000 | 1,124,000 | +31,000 | +2.8% | 256 |
| 2014/10/14 | 1,108,000 | 1,111,000 | 1,072,000 | 1,093,000 | -36,000 | -3.2% | 445 |
| 2014/10/10 | 1,110,000 | 1,129,000 | 1,107,000 | 1,129,000 | ±0 | ±0% | 503 |
| 2014/10/09 | 1,130,000 | 1,138,000 | 1,127,000 | 1,129,000 | -3,000 | -0.3% | 271 |
| 2014/10/08 | 1,125,000 | 1,134,000 | 1,124,000 | 1,132,000 | +2,000 | +0.2% | 347 |
| 2014/10/07 | 1,137,000 | 1,138,000 | 1,128,000 | 1,130,000 | -7,000 | -0.6% | 319 |
| 2014/10/06 | 1,133,000 | 1,139,000 | 1,130,000 | 1,137,000 | +4,000 | +0.4% | 202 |
| 2014/10/03 | 1,133,000 | 1,134,000 | 1,129,000 | 1,133,000 | -5,000 | -0.4% | 241 |
| 2014/10/02 | 1,141,000 | 1,144,000 | 1,130,000 | 1,138,000 | -10,000 | -0.9% | 557 |
| 2014/10/01 | 1,148,000 | 1,159,000 | 1,146,000 | 1,148,000 | -2,000 | -0.2% | 424 |
| 2014/09/30 | 1,149,000 | 1,156,000 | 1,139,000 | 1,150,000 | +9,000 | +0.8% | 474 |
| 2014/09/29 | 1,140,000 | 1,150,000 | 1,125,000 | 1,141,000 | -7,000 | -0.6% | 572 |
| 2014/09/26 | 1,158,000 | 1,166,000 | 1,143,000 | 1,148,000 | -10,000 | -0.9% | 584 |
| 2014/09/25 | 1,152,000 | 1,162,000 | 1,150,000 | 1,158,000 | +13,000 | +1.1% | 650 |
| 2014/09/24 | 1,148,000 | 1,153,000 | 1,135,000 | 1,145,000 | ±0 | ±0% | 427 |
| 2014/09/22 | 1,130,000 | 1,152,000 | 1,115,000 | 1,145,000 | +14,000 | +1.2% | 674 |
| 2014/09/19 | 1,160,000 | 1,188,000 | 1,123,000 | 1,131,000 | -23,000 | -2% | 1,466 |
| 2014/09/18 | 1,208,000 | 1,217,000 | 1,117,000 | 1,154,000 | -42,000 | -3.5% | 1,895 |
| 2014/09/17 | 1,176,000 | 1,210,000 | 1,169,000 | 1,196,000 | +35,000 | +3% | 1,024 |
| 2014/09/16 | 1,180,000 | 1,180,000 | 1,154,000 | 1,161,000 | +16,000 | +1.4% | 701 |
| 2014/09/12 | 1,121,000 | 1,149,000 | 1,120,000 | 1,145,000 | +32,000 | +2.9% | 714 |
| 2014/09/11 | 1,098,000 | 1,120,000 | 1,098,000 | 1,113,000 | +20,000 | +1.8% | 527 |
| 2014/09/10 | 1,085,000 | 1,095,000 | 1,084,000 | 1,093,000 | +10,000 | +0.9% | 224 |
| 2014/09/09 | 1,089,000 | 1,089,000 | 1,075,000 | 1,083,000 | -2,000 | -0.2% | 331 |
| 2014/09/08 | 1,087,000 | 1,098,000 | 1,084,000 | 1,085,000 | +6,000 | +0.6% | 316 |
| 2014/09/05 | 1,076,000 | 1,083,000 | 1,072,000 | 1,079,000 | +3,000 | +0.3% | 262 |
| 2014/09/04 | 1,079,000 | 1,084,000 | 1,057,000 | 1,076,000 | -13,000 | -1.2% | 653 |
| 2014/09/03 | 1,030,000 | 1,095,000 | 1,030,000 | 1,089,000 | +55,000 | +5.3% | 642 |
| 2014/09/02 | 1,022,000 | 1,076,000 | 1,018,000 | 1,034,000 | +21,000 | +2.1% | 800 |
| 2014/09/01 | 1,004,000 | 1,020,000 | 1,002,000 | 1,013,000 | +16,000 | +1.6% | 303 |
| 2014/08/29 | 1,000,000 | 1,009,000 | 997,000 | 997,000 | -7,000 | -0.7% | 338 |
| 2014/08/28 | 1,000,000 | 1,008,000 | 999,000 | 1,004,000 | +1,000 | +0.1% | 296 |
| 2014/08/27 | 990,000 | 1,005,000 | 985,000 | 1,003,000 | +13,000 | +1.3% | 446 |
| 2014/08/26 | 980,000 | 994,000 | 980,000 | 990,000 | +10,000 | +1% | 253 |
| 2014/08/25 | 985,000 | 986,000 | 972,000 | 980,000 | -4,000 | -0.4% | 544 |
| 2014/08/22 | 990,000 | 990,000 | 982,000 | 984,000 | -1,000 | -0.1% | 169 |
| 2014/08/21 | 988,000 | 995,000 | 981,000 | 985,000 | +2,000 | +0.2% | 355 |
| 2014/08/20 | 993,000 | 998,000 | 972,000 | 983,000 | -9,000 | -0.9% | 462 |
| 2014/08/19 | 1,000,000 | 1,004,000 | 989,000 | 992,000 | -9,000 | -0.9% | 417 |
| 2014/08/18 | 1,000,000 | 1,001,000 | 995,000 | 1,001,000 | +1,000 | +0.1% | 437 |
| 2014/08/15 | 994,000 | 1,000,000 | 992,000 | 1,000,000 | +9,000 | +0.9% | 466 |
| 2014/08/14 | 991,000 | 999,000 | 987,000 | 991,000 | +5,000 | +0.5% | 348 |
| 2014/08/13 | 980,000 | 987,000 | 979,000 | 986,000 | +7,000 | +0.7% | 270 |
2551～
2600
件表示中 / 2866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
