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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 925,000 | 950,000 | 916,000 | 950,000 | +34,000 | +3.7% | 672 |
| 2014/07/30 | 916,000 | 923,000 | 911,000 | 916,000 | +1,000 | +0.1% | 269 |
| 2014/07/29 | 918,000 | 920,000 | 915,000 | 915,000 | -4,000 | -0.4% | 147 |
| 2014/07/28 | 920,000 | 925,000 | 919,000 | 919,000 | -3,000 | -0.3% | 194 |
| 2014/07/25 | 924,000 | 934,000 | 922,000 | 922,000 | -4,000 | -0.4% | 245 |
| 2014/07/24 | 930,000 | 935,000 | 917,000 | 926,000 | -1,000 | -0.1% | 446 |
| 2014/07/23 | 942,000 | 944,000 | 917,000 | 927,000 | -17,000 | -1.8% | 603 |
| 2014/07/22 | 921,000 | 950,000 | 921,000 | 944,000 | +31,000 | +3.4% | 678 |
| 2014/07/18 | 902,000 | 921,000 | 901,000 | 913,000 | +5,000 | +0.6% | 823 |
| 2014/07/17 | 885,000 | 915,000 | 885,000 | 908,000 | +24,000 | +2.7% | 1,009 |
| 2014/07/16 | 879,000 | 884,000 | 878,000 | 884,000 | +6,000 | +0.7% | 386 |
| 2014/07/15 | 869,000 | 879,000 | 865,000 | 878,000 | +10,000 | +1.2% | 337 |
| 2014/07/14 | 869,000 | 869,000 | 866,000 | 868,000 | +4,000 | +0.5% | 134 |
| 2014/07/11 | 869,000 | 871,000 | 862,000 | 864,000 | -7,000 | -0.8% | 341 |
| 2014/07/10 | 880,000 | 883,000 | 869,000 | 871,000 | -9,000 | -1% | 481 |
| 2014/07/09 | 870,000 | 880,000 | 863,000 | 880,000 | +9,000 | +1% | 410 |
| 2014/07/08 | 862,000 | 872,000 | 862,000 | 871,000 | +9,000 | +1% | 287 |
| 2014/07/07 | 863,000 | 866,000 | 860,000 | 862,000 | -5,000 | -0.6% | 182 |
| 2014/07/04 | 871,000 | 871,000 | 855,000 | 867,000 | +3,000 | +0.3% | 264 |
| 2014/07/03 | 860,000 | 869,000 | 847,000 | 864,000 | +4,000 | +0.5% | 450 |
| 2014/07/02 | 868,000 | 869,000 | 859,000 | 860,000 | -5,000 | -0.6% | 274 |
| 2014/07/01 | 868,000 | 879,000 | 865,000 | 865,000 | -10,000 | -1.1% | 331 |
| 2014/06/30 | 880,000 | 888,000 | 861,000 | 875,000 | +2,000 | +0.2% | 968 |
| 2014/06/27 | 851,000 | 879,000 | 851,000 | 873,000 | +7,000 | +0.8% | 897 |
| 2014/06/26 | 848,000 | 869,000 | 848,000 | 866,000 | +20,000 | +2.4% | 1,079 |
| 2014/06/25 | 842,000 | 848,000 | 837,000 | 846,000 | +4,000 | +0.5% | 834 |
| 2014/06/24 | 839,000 | 843,000 | 833,000 | 842,000 | -1,000 | -0.1% | 943 |
| 2014/06/23 | 844,000 | 847,000 | 833,000 | 843,000 | +7,000 | +0.8% | 1,437 |
| 2014/06/20 | 807,000 | 836,000 | 807,000 | 836,000 | +29,000 | +3.6% | 1,592 |
| 2014/06/19 | 794,000 | 819,000 | 794,000 | 807,000 | +12,000 | +1.5% | 1,345 |
| 2014/06/18 | 788,000 | 796,000 | 784,000 | 795,000 | +8,000 | +1% | 929 |
| 2014/06/17 | 786,000 | 788,000 | 782,000 | 787,000 | +2,000 | +0.3% | 403 |
| 2014/06/16 | 785,000 | 787,000 | 782,000 | 785,000 | +4,000 | +0.5% | 256 |
| 2014/06/13 | 785,000 | 785,000 | 780,000 | 781,000 | -1,000 | -0.1% | 269 |
| 2014/06/12 | 786,000 | 786,000 | 782,000 | 782,000 | -4,000 | -0.5% | 305 |
| 2014/06/11 | 782,000 | 786,000 | 780,000 | 786,000 | ±0 | ±0% | 219 |
| 2014/06/10 | 784,000 | 786,000 | 781,000 | 786,000 | +5,000 | +0.6% | 331 |
| 2014/06/09 | 787,000 | 787,000 | 781,000 | 781,000 | -2,000 | -0.3% | 153 |
| 2014/06/06 | 780,000 | 785,000 | 776,000 | 783,000 | +5,000 | +0.6% | 322 |
| 2014/06/05 | 784,000 | 784,000 | 773,000 | 778,000 | -4,000 | -0.5% | 270 |
| 2014/06/04 | 782,000 | 784,000 | 780,000 | 782,000 | ±0 | ±0% | 151 |
| 2014/06/03 | 783,000 | 788,000 | 780,000 | 782,000 | +4,000 | +0.5% | 368 |
| 2014/06/02 | 781,000 | 783,000 | 773,000 | 778,000 | -4,000 | -0.5% | 242 |
| 2014/05/30 | 763,000 | 784,000 | 763,000 | 782,000 | +21,000 | +2.8% | 884 |
| 2014/05/29 | 765,000 | 766,000 | 760,000 | 761,000 | -3,000 | -0.4% | 166 |
| 2014/05/28 | 763,000 | 766,000 | 758,000 | 764,000 | +5,000 | +0.7% | 153 |
| 2014/05/27 | 752,000 | 765,000 | 752,000 | 759,000 | +7,000 | +0.9% | 293 |
| 2014/05/26 | 755,000 | 756,000 | 751,000 | 752,000 | -1,000 | -0.1% | 155 |
| 2014/05/23 | 756,000 | 759,000 | 753,000 | 753,000 | -4,000 | -0.5% | 196 |
| 2014/05/22 | 754,000 | 758,000 | 751,000 | 757,000 | +4,000 | +0.5% | 377 |
2651～
2700
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
