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 |
|---|---|---|---|---|---|---|---|
| 2014/01/22 | 680,000 | 730,000 | 680,000 | 717,000 | +37,000 | +5.4% | 527 |
| 2014/01/21 | 670,000 | 689,000 | 670,000 | 680,000 | ±0 | ±0% | 170 |
| 2014/01/20 | 686,000 | 689,000 | 679,000 | 680,000 | -5,000 | -0.7% | 170 |
| 2014/01/17 | 669,000 | 690,000 | 665,000 | 685,000 | +19,000 | +2.9% | 268 |
| 2014/01/16 | 657,000 | 667,000 | 657,000 | 666,000 | +9,000 | +1.4% | 186 |
| 2014/01/15 | 655,000 | 659,000 | 652,000 | 657,000 | +2,000 | +0.3% | 155 |
| 2014/01/14 | 655,000 | 656,000 | 651,000 | 655,000 | -4,000 | -0.6% | 243 |
| 2014/01/10 | 651,000 | 665,000 | 649,000 | 659,000 | +3,000 | +0.5% | 385 |
| 2014/01/09 | 658,000 | 660,000 | 652,000 | 656,000 | -2,000 | -0.3% | 121 |
| 2014/01/08 | 660,000 | 667,000 | 649,000 | 658,000 | -10,000 | -1.5% | 613 |
| 2014/01/07 | 662,000 | 675,000 | 657,000 | 668,000 | +6,000 | +0.9% | 420 |
| 2014/01/06 | 646,000 | 665,000 | 644,000 | 662,000 | -1,000 | -0.2% | 360 |
| 2013/12/30 | 630,000 | 675,000 | 630,000 | 663,000 | +28,000 | +4.4% | 672 |
| 2013/12/27 | 637,000 | 640,000 | 620,000 | 635,000 | +4,000 | +0.6% | 405 |
| 2013/12/26 | 603,000 | 639,000 | 603,000 | 631,000 | +28,000 | +4.6% | 501 |
| 2013/12/25 | 608,000 | 609,000 | 602,000 | 603,000 | +3,000 | +0.5% | 169 |
| 2013/12/24 | 599,000 | 610,000 | 599,000 | 600,000 | +2,000 | +0.3% | 443 |
| 2013/12/20 | 593,000 | 599,000 | 590,000 | 598,000 | +11,000 | +1.9% | 340 |
| 2013/12/19 | 595,000 | 595,000 | 585,000 | 587,000 | -9,000 | -1.5% | 113 |
| 2013/12/18 | 593,000 | 597,000 | 591,000 | 596,000 | +5,000 | +0.8% | 228 |
| 2013/12/17 | 588,000 | 591,000 | 582,000 | 591,000 | +4,000 | +0.7% | 163 |
| 2013/12/16 | 589,000 | 599,000 | 581,000 | 587,000 | +3,000 | +0.5% | 410 |
| 2013/12/13 | 577,000 | 584,000 | 577,000 | 584,000 | +4,000 | +0.7% | 137 |
| 2013/12/12 | 580,000 | 580,000 | 577,000 | 580,000 | +1,000 | +0.2% | 35 |
| 2013/12/11 | 578,000 | 582,000 | 578,000 | 579,000 | ±0 | ±0% | 40 |
| 2013/12/10 | 579,000 | 583,000 | 578,000 | 579,000 | -3,000 | -0.5% | 148 |
| 2013/12/09 | 585,000 | 585,000 | 579,000 | 582,000 | -1,000 | -0.2% | 64 |
| 2013/12/06 | 577,000 | 585,000 | 577,000 | 583,000 | +4,000 | +0.7% | 135 |
| 2013/12/05 | 578,000 | 585,000 | 578,000 | 579,000 | -7,000 | -1.2% | 107 |
| 2013/12/04 | 586,000 | 586,000 | 580,000 | 586,000 | +4,000 | +0.7% | 186 |
| 2013/12/03 | 578,000 | 584,000 | 576,000 | 582,000 | +10,000 | +1.7% | 399 |
| 2013/12/02 | 569,000 | 572,000 | 567,000 | 572,000 | +3,000 | +0.5% | 96 |
| 2013/11/29 | 570,000 | 571,000 | 568,000 | 569,000 | -1,000 | -0.2% | 189 |
| 2013/11/28 | 573,000 | 574,000 | 570,000 | 570,000 | -1,000 | -0.2% | 77 |
| 2013/11/27 | 576,000 | 576,000 | 571,000 | 571,000 | -4,000 | -0.7% | 72 |
| 2013/11/26 | 573,000 | 575,000 | 570,000 | 575,000 | +2,000 | +0.3% | 83 |
| 2013/11/25 | 571,000 | 574,000 | 569,000 | 573,000 | +2,000 | +0.4% | 74 |
| 2013/11/22 | 570,000 | 572,000 | 569,000 | 571,000 | +1,000 | +0.2% | 94 |
| 2013/11/21 | 571,000 | 573,000 | 570,000 | 570,000 | -1,000 | -0.2% | 81 |
| 2013/11/20 | 571,000 | 572,000 | 570,000 | 571,000 | ±0 | ±0% | 50 |
| 2013/11/19 | 572,000 | 574,000 | 571,000 | 571,000 | -2,000 | -0.3% | 68 |
| 2013/11/18 | 576,000 | 577,000 | 573,000 | 573,000 | -3,000 | -0.5% | 49 |
| 2013/11/15 | 575,000 | 576,000 | 570,000 | 576,000 | +2,000 | +0.3% | 74 |
| 2013/11/14 | 571,000 | 574,000 | 570,000 | 574,000 | +3,000 | +0.5% | 59 |
| 2013/11/13 | 574,000 | 575,000 | 571,000 | 571,000 | -3,000 | -0.5% | 27 |
| 2013/11/12 | 571,000 | 574,000 | 569,000 | 574,000 | +4,000 | +0.7% | 45 |
| 2013/11/11 | 567,000 | 571,000 | 566,000 | 570,000 | +3,000 | +0.5% | 85 |
| 2013/11/08 | 566,000 | 570,000 | 566,000 | 567,000 | ±0 | ±0% | 61 |
| 2013/11/07 | 573,000 | 573,000 | 567,000 | 567,000 | -3,000 | -0.5% | 85 |
| 2013/11/06 | 574,000 | 574,000 | 570,000 | 570,000 | -4,000 | -0.7% | 93 |
2651～
2700
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
