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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 274,200 | 275,000 | 271,600 | 271,800 | -1,700 | -0.6% | 755 |
| 2025/09/17 | 276,300 | 277,800 | 271,800 | 273,500 | -2,800 | -1% | 1,880 |
| 2025/09/16 | 274,800 | 277,500 | 274,000 | 276,300 | +400 | +0.1% | 1,574 |
| 2025/09/12 | 274,900 | 275,900 | 271,900 | 275,900 | +4,100 | +1.5% | 2,640 |
| 2025/09/11 | 270,000 | 272,800 | 270,000 | 271,800 | +1,500 | +0.6% | 1,458 |
| 2025/09/10 | 269,700 | 270,800 | 269,200 | 270,300 | ±0 | ±0% | 1,179 |
| 2025/09/09 | 269,700 | 272,200 | 269,700 | 270,300 | -700 | -0.3% | 1,666 |
| 2025/09/08 | 272,700 | 273,900 | 271,000 | 271,000 | -300 | -0.1% | 1,495 |
| 2025/09/05 | 272,700 | 273,100 | 269,500 | 271,300 | -900 | -0.3% | 1,623 |
| 2025/09/04 | 271,000 | 272,700 | 268,300 | 272,200 | +600 | +0.2% | 1,706 |
| 2025/09/03 | 274,000 | 274,300 | 269,400 | 271,600 | -2,400 | -0.9% | 2,912 |
| 2025/09/02 | 275,200 | 276,700 | 273,600 | 274,000 | -3,200 | -1.2% | 1,934 |
| 2025/09/01 | 278,900 | 278,900 | 275,700 | 277,200 | -1,700 | -0.6% | 2,072 |
| 2025/08/29 | 278,000 | 280,300 | 277,000 | 278,900 | +1,000 | +0.4% | 4,422 |
| 2025/08/28 | 276,900 | 278,300 | 275,300 | 277,900 | +1,000 | +0.4% | 1,854 |
| 2025/08/27 | 272,300 | 276,900 | 271,800 | 276,900 | +6,400 | +2.4% | 2,533 |
| 2025/08/26 | 271,500 | 272,800 | 270,200 | 270,500 | -700 | -0.3% | 1,236 |
| 2025/08/25 | 269,900 | 271,200 | 269,000 | 271,200 | +2,600 | +1% | 1,241 |
| 2025/08/22 | 268,500 | 269,400 | 267,000 | 268,600 | +1,000 | +0.4% | 935 |
| 2025/08/21 | 267,400 | 269,800 | 267,100 | 267,600 | +200 | +0.1% | 1,201 |
| 2025/08/20 | 265,800 | 267,600 | 265,000 | 267,400 | +1,200 | +0.5% | 2,314 |
| 2025/08/19 | 265,800 | 266,500 | 264,600 | 266,200 | +900 | +0.3% | 1,045 |
| 2025/08/18 | 266,500 | 267,000 | 265,100 | 265,300 | -1,200 | -0.5% | 1,098 |
| 2025/08/15 | 265,800 | 266,500 | 264,300 | 266,500 | +1,200 | +0.5% | 1,213 |
| 2025/08/14 | 264,400 | 265,700 | 263,200 | 265,300 | +800 | +0.3% | 1,464 |
| 2025/08/13 | 266,000 | 267,200 | 263,600 | 264,500 | -1,500 | -0.6% | 1,963 |
| 2025/08/12 | 268,500 | 268,500 | 265,500 | 266,000 | -1,100 | -0.4% | 2,026 |
| 2025/08/08 | 268,200 | 268,500 | 266,000 | 267,100 | -1,100 | -0.4% | 2,047 |
| 2025/08/07 | 268,300 | 270,300 | 267,100 | 268,200 | -100 | ±0% | 2,110 |
| 2025/08/06 | 264,500 | 268,300 | 264,500 | 268,300 | +3,100 | +1.2% | 1,774 |
| 2025/08/05 | 262,100 | 266,500 | 261,900 | 265,200 | +2,100 | +0.8% | 2,487 |
| 2025/08/04 | 264,500 | 264,500 | 261,000 | 263,100 | -1,500 | -0.6% | 2,528 |
| 2025/08/01 | 263,600 | 264,600 | 261,200 | 264,600 | +2,200 | +0.8% | 2,619 |
| 2025/07/31 | 258,600 | 263,600 | 257,100 | 262,400 | +3,400 | +1.3% | 3,295 |
| 2025/07/30 | 260,000 | 261,200 | 257,000 | 259,000 | +200 | +0.1% | 8,893 |
| 2025/07/29 | 258,000 | 259,200 | 257,200 | 258,800 | +900 | +0.3% | 1,564 |
| 2025/07/28 | 257,100 | 261,100 | 257,100 | 257,900 | +800 | +0.3% | 2,769 |
| 2025/07/25 | 255,000 | 258,100 | 253,300 | 257,100 | +2,200 | +0.9% | 2,418 |
| 2025/07/24 | 255,600 | 255,600 | 253,400 | 254,900 | +700 | +0.3% | 2,086 |
| 2025/07/23 | 255,500 | 255,900 | 253,500 | 254,200 | -1,700 | -0.7% | 2,105 |
| 2025/07/22 | 255,400 | 255,900 | 253,300 | 255,900 | +2,800 | +1.1% | 2,314 |
| 2025/07/18 | 253,300 | 254,700 | 252,600 | 253,100 | ±0 | ±0% | 2,872 |
| 2025/07/17 | 255,500 | 255,500 | 253,100 | 253,100 | -900 | -0.4% | 2,273 |
| 2025/07/16 | 251,700 | 255,300 | 250,700 | 254,000 | +2,900 | +1.2% | 2,516 |
| 2025/07/15 | 251,700 | 252,500 | 248,800 | 251,100 | +800 | +0.3% | 2,476 |
| 2025/07/14 | 250,800 | 251,300 | 247,100 | 250,300 | -400 | -0.2% | 2,586 |
| 2025/07/11 | 247,200 | 250,700 | 246,800 | 250,700 | +4,000 | +1.6% | 3,382 |
| 2025/07/10 | 246,600 | 247,700 | 244,900 | 246,700 | +1,600 | +0.7% | 2,786 |
| 2025/07/09 | 244,000 | 249,900 | 243,700 | 245,100 | +4,500 | +1.9% | 4,084 |
| 2025/07/08 | 243,500 | 243,900 | 240,300 | 240,600 | -3,300 | -1.4% | 1,660 |
1～
50
件表示中 / 2979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
