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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 219,500 | 227,200 | 219,500 | 224,300 | +4,700 | +2.1% | 3,185 |
| 2025/04/30 | 214,600 | 219,900 | 213,300 | 219,600 | +5,300 | +2.5% | 2,469 |
| 2025/04/28 | 212,000 | 214,900 | 210,000 | 214,300 | -2,300 | -1.1% | 3,261 |
| 2025/04/25 | 213,500 | 216,900 | 213,400 | 216,600 | +2,100 | +1% | 6,401 |
| 2025/04/24 | 217,100 | 217,400 | 213,600 | 214,500 | -1,700 | -0.8% | 1,745 |
| 2025/04/23 | 216,300 | 217,000 | 214,800 | 216,200 | +700 | +0.3% | 1,914 |
| 2025/04/22 | 214,900 | 216,300 | 213,600 | 215,500 | +1,500 | +0.7% | 2,013 |
| 2025/04/21 | 210,000 | 215,000 | 209,600 | 214,000 | +4,800 | +2.3% | 2,331 |
| 2025/04/18 | 207,000 | 209,900 | 206,000 | 209,200 | +4,000 | +1.9% | 1,804 |
| 2025/04/17 | 204,800 | 206,900 | 204,800 | 205,200 | -300 | -0.1% | 1,262 |
| 2025/04/16 | 207,000 | 207,000 | 204,400 | 205,500 | ±0 | ±0% | 1,637 |
| 2025/04/15 | 207,300 | 207,700 | 205,100 | 205,500 | -600 | -0.3% | 1,654 |
| 2025/04/14 | 205,100 | 207,300 | 203,800 | 206,100 | +2,900 | +1.4% | 2,082 |
| 2025/04/11 | 202,700 | 203,900 | 201,000 | 203,200 | -1,200 | -0.6% | 1,771 |
| 2025/04/10 | 204,100 | 206,100 | 202,700 | 204,400 | +1,100 | +0.5% | 2,915 |
| 2025/04/09 | 199,000 | 203,900 | 199,000 | 203,300 | +3,300 | +1.7% | 2,829 |
| 2025/04/08 | 197,000 | 203,500 | 197,000 | 200,000 | +7,300 | +3.8% | 2,900 |
| 2025/04/07 | 190,000 | 195,300 | 185,400 | 192,700 | -6,300 | -3.2% | 5,737 |
| 2025/04/04 | 200,000 | 202,000 | 197,800 | 199,000 | -2,800 | -1.4% | 3,187 |
| 2025/04/03 | 200,000 | 202,000 | 198,000 | 201,800 | -200 | -0.1% | 3,812 |
| 2025/04/02 | 204,700 | 204,700 | 201,200 | 202,000 | -1,200 | -0.6% | 2,407 |
| 2025/04/01 | 202,500 | 204,300 | 202,300 | 203,200 | +500 | +0.2% | 2,085 |
| 2025/03/31 | 205,100 | 205,500 | 202,700 | 202,700 | -3,400 | -1.6% | 3,378 |
| 2025/03/28 | 205,900 | 207,000 | 204,700 | 206,100 | -1,400 | -0.7% | 2,403 |
| 2025/03/27 | 204,100 | 207,500 | 204,100 | 207,500 | +3,000 | +1.5% | 1,804 |
| 2025/03/26 | 205,500 | 205,900 | 203,700 | 204,500 | -1,800 | -0.9% | 4,274 |
| 2025/03/25 | 208,500 | 209,200 | 206,300 | 206,300 | -1,000 | -0.5% | 2,345 |
| 2025/03/24 | 205,500 | 208,200 | 205,500 | 207,300 | +2,800 | +1.4% | 1,479 |
| 2025/03/21 | 205,600 | 207,100 | 204,500 | 204,500 | -100 | ±0% | 1,924 |
| 2025/03/19 | 204,300 | 205,500 | 203,500 | 204,600 | +300 | +0.1% | 1,456 |
| 2025/03/18 | 200,600 | 204,300 | 200,200 | 204,300 | +3,700 | +1.8% | 2,300 |
| 2025/03/17 | 202,400 | 202,400 | 199,700 | 200,600 | -400 | -0.2% | 1,407 |
| 2025/03/14 | 198,400 | 201,400 | 198,200 | 201,000 | +1,900 | +1% | 2,447 |
| 2025/03/13 | 197,200 | 199,100 | 197,100 | 199,100 | +2,000 | +1% | 2,549 |
| 2025/03/12 | 198,500 | 198,500 | 196,500 | 197,100 | -2,200 | -1.1% | 2,573 |
| 2025/03/11 | 197,400 | 199,400 | 196,700 | 199,300 | +1,800 | +0.9% | 2,107 |
| 2025/03/10 | 197,700 | 198,500 | 197,200 | 197,500 | -200 | -0.1% | 1,500 |
| 2025/03/07 | 199,200 | 199,700 | 197,000 | 197,700 | -1,200 | -0.6% | 2,872 |
| 2025/03/06 | 197,600 | 201,400 | 197,600 | 198,900 | +1,400 | +0.7% | 2,387 |
| 2025/03/05 | 201,100 | 201,800 | 197,500 | 197,500 | -3,600 | -1.8% | 5,379 |
| 2025/03/04 | 203,800 | 203,900 | 201,100 | 201,100 | -3,100 | -1.5% | 2,085 |
| 2025/03/03 | 205,600 | 206,500 | 203,800 | 204,200 | +1,300 | +0.6% | 1,322 |
| 2025/02/28 | 204,700 | 206,800 | 202,900 | 202,900 | -2,400 | -1.2% | 2,882 |
| 2025/02/27 | 203,800 | 205,300 | 203,000 | 205,300 | +1,700 | +0.8% | 2,405 |
| 2025/02/26 | 203,900 | 203,900 | 201,100 | 203,600 | +1,300 | +0.6% | 3,115 |
| 2025/02/25 | 203,700 | 204,300 | 202,200 | 202,300 | -200 | -0.1% | 1,552 |
| 2025/02/21 | 203,500 | 203,900 | 202,200 | 202,500 | -1,000 | -0.5% | 1,978 |
| 2025/02/20 | 204,100 | 204,800 | 203,200 | 203,500 | -900 | -0.4% | 1,327 |
| 2025/02/19 | 206,000 | 207,300 | 203,900 | 204,400 | -1,800 | -0.9% | 1,692 |
| 2025/02/18 | 208,800 | 209,300 | 206,100 | 206,200 | -1,200 | -0.6% | 1,413 |
1～
50
件表示中 / 2884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
