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 |
|---|---|---|---|---|---|---|---|
| 2014/04/04 | 745,000 | 745,000 | 730,000 | 730,000 | -4,000 | -0.5% | 133 |
| 2014/04/03 | 738,000 | 749,000 | 733,000 | 734,000 | -4,000 | -0.5% | 122 |
| 2014/04/02 | 735,000 | 738,000 | 731,000 | 738,000 | +3,000 | +0.4% | 71 |
| 2014/04/01 | 726,000 | 736,000 | 725,000 | 735,000 | +11,000 | +1.5% | 123 |
| 2014/03/31 | 721,000 | 734,000 | 714,000 | 724,000 | +4,000 | +0.6% | 156 |
| 2014/03/28 | 731,000 | 735,000 | 720,000 | 720,000 | -17,000 | -2.3% | 76 |
| 2014/03/27 | 716,000 | 737,000 | 715,000 | 737,000 | +12,000 | +1.7% | 108 |
| 2014/03/26 | 721,000 | 729,000 | 717,000 | 725,000 | +14,000 | +2% | 68 |
| 2014/03/25 | 710,000 | 721,000 | 710,000 | 711,000 | -7,000 | -1% | 62 |
| 2014/03/24 | 703,000 | 720,000 | 703,000 | 718,000 | +15,000 | +2.1% | 86 |
| 2014/03/20 | 707,000 | 710,000 | 703,000 | 703,000 | -4,000 | -0.6% | 52 |
| 2014/03/19 | 708,000 | 716,000 | 702,000 | 707,000 | -2,000 | -0.3% | 66 |
| 2014/03/18 | 706,000 | 710,000 | 702,000 | 709,000 | +5,000 | +0.7% | 41 |
| 2014/03/17 | 701,000 | 708,000 | 701,000 | 704,000 | ±0 | ±0% | 38 |
| 2014/03/14 | 706,000 | 711,000 | 700,000 | 704,000 | -2,000 | -0.3% | 98 |
| 2014/03/13 | 706,000 | 713,000 | 703,000 | 706,000 | ±0 | ±0% | 57 |
| 2014/03/12 | 708,000 | 712,000 | 706,000 | 706,000 | -3,000 | -0.4% | 53 |
| 2014/03/11 | 715,000 | 722,000 | 709,000 | 709,000 | -6,000 | -0.8% | 60 |
| 2014/03/10 | 724,000 | 724,000 | 715,000 | 715,000 | -6,000 | -0.8% | 50 |
| 2014/03/07 | 712,000 | 721,000 | 710,000 | 721,000 | +7,000 | +1% | 84 |
| 2014/03/06 | 710,000 | 714,000 | 710,000 | 714,000 | +4,000 | +0.6% | 45 |
| 2014/03/05 | 708,000 | 712,000 | 707,000 | 710,000 | +2,000 | +0.3% | 44 |
| 2014/03/04 | 708,000 | 712,000 | 705,000 | 708,000 | -6,000 | -0.8% | 37 |
| 2014/03/03 | 707,000 | 720,000 | 705,000 | 714,000 | -4,000 | -0.6% | 105 |
| 2014/02/28 | 727,000 | 727,000 | 717,000 | 718,000 | -5,000 | -0.7% | 69 |
| 2014/02/27 | 729,000 | 730,000 | 721,000 | 723,000 | -8,000 | -1.1% | 127 |
| 2014/02/26 | 730,000 | 731,000 | 727,000 | 731,000 | ±0 | ±0% | 30 |
| 2014/02/25 | 731,000 | 733,000 | 722,000 | 731,000 | ±0 | ±0% | 91 |
| 2014/02/24 | 739,000 | 739,000 | 730,000 | 731,000 | -3,000 | -0.4% | 59 |
| 2014/02/21 | 736,000 | 737,000 | 732,000 | 734,000 | -1,000 | -0.1% | 59 |
| 2014/02/20 | 730,000 | 735,000 | 725,000 | 735,000 | +8,000 | +1.1% | 90 |
| 2014/02/19 | 725,000 | 731,000 | 721,000 | 727,000 | +1,000 | +0.1% | 65 |
| 2014/02/18 | 731,000 | 731,000 | 725,000 | 726,000 | -5,000 | -0.7% | 43 |
| 2014/02/17 | 738,000 | 738,000 | 727,000 | 731,000 | ±0 | ±0% | 50 |
| 2014/02/14 | 730,000 | 734,000 | 720,000 | 731,000 | +10,000 | +1.4% | 147 |
| 2014/02/13 | 733,000 | 736,000 | 721,000 | 721,000 | -10,000 | -1.4% | 73 |
| 2014/02/12 | 720,000 | 739,000 | 720,000 | 731,000 | +6,000 | +0.8% | 119 |
| 2014/02/10 | 736,000 | 736,000 | 724,000 | 725,000 | -16,000 | -2.2% | 142 |
| 2014/02/07 | 755,000 | 762,000 | 740,000 | 741,000 | -1,000 | -0.1% | 191 |
| 2014/02/06 | 725,000 | 760,000 | 720,000 | 742,000 | +24,000 | +3.3% | 242 |
| 2014/02/05 | 705,000 | 721,000 | 705,000 | 718,000 | +13,000 | +1.8% | 134 |
| 2014/02/04 | 680,000 | 713,000 | 680,000 | 705,000 | -2,000 | -0.3% | 301 |
| 2014/02/03 | 725,000 | 725,000 | 707,000 | 707,000 | -18,000 | -2.5% | 158 |
| 2014/01/31 | 727,000 | 730,000 | 706,000 | 725,000 | +4,000 | +0.6% | 254 |
| 2014/01/30 | 713,000 | 727,000 | 710,000 | 721,000 | -3,000 | -0.4% | 224 |
| 2014/01/29 | 713,000 | 730,000 | 709,000 | 724,000 | +4,000 | +0.6% | 174 |
| 2014/01/28 | 710,000 | 720,000 | 700,000 | 720,000 | +14,000 | +2% | 182 |
| 2014/01/27 | 690,000 | 706,000 | 682,000 | 706,000 | +11,000 | +1.6% | 149 |
| 2014/01/24 | 700,000 | 704,000 | 692,000 | 695,000 | -10,000 | -1.4% | 104 |
| 2014/01/23 | 702,000 | 714,000 | 700,000 | 705,000 | -12,000 | -1.7% | 195 |
2601～
2650
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
