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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 680,000 | 685,000 | 680,000 | 684,000 | +2,000 | +0.3% | 303 |
| 2022/11/17 | 673,000 | 686,000 | 673,000 | 682,000 | +9,000 | +1.3% | 728 |
| 2022/11/16 | 680,000 | 681,000 | 673,000 | 673,000 | -7,000 | -1% | 574 |
| 2022/11/15 | 681,000 | 685,000 | 677,000 | 680,000 | -4,000 | -0.6% | 789 |
| 2022/11/14 | 700,000 | 700,000 | 682,000 | 684,000 | -15,000 | -2.1% | 728 |
| 2022/11/11 | 700,000 | 703,000 | 696,000 | 699,000 | +4,000 | +0.6% | 716 |
| 2022/11/10 | 695,000 | 700,000 | 693,000 | 695,000 | +1,000 | +0.1% | 479 |
| 2022/11/09 | 695,000 | 697,000 | 691,000 | 694,000 | +1,000 | +0.1% | 439 |
| 2022/11/08 | 688,000 | 695,000 | 688,000 | 693,000 | +5,000 | +0.7% | 480 |
| 2022/11/07 | 693,000 | 696,000 | 688,000 | 688,000 | -5,000 | -0.7% | 738 |
| 2022/11/04 | 701,000 | 708,000 | 690,000 | 693,000 | -13,000 | -1.8% | 1,175 |
| 2022/11/02 | 711,000 | 722,000 | 704,000 | 706,000 | -4,000 | -0.6% | 1,852 |
| 2022/11/01 | 704,000 | 713,000 | 697,000 | 710,000 | +4,000 | +0.6% | 1,564 |
| 2022/10/31 | 700,000 | 709,000 | 694,000 | 706,000 | +6,000 | +0.9% | 1,395 |
| 2022/10/28 | 690,000 | 702,000 | 688,000 | 700,000 | +2,000 | +0.3% | 1,506 |
| 2022/10/27 | 690,000 | 698,000 | 685,000 | 698,000 | +7,000 | +1% | 2,216 |
| 2022/10/26 | 675,000 | 691,000 | 675,000 | 691,000 | +16,000 | +2.4% | 1,592 |
| 2022/10/25 | 672,000 | 678,000 | 670,000 | 675,000 | +4,000 | +0.6% | 1,010 |
| 2022/10/24 | 682,000 | 685,000 | 671,000 | 671,000 | -12,000 | -1.8% | 968 |
| 2022/10/21 | 674,000 | 686,000 | 672,000 | 683,000 | +15,000 | +2.2% | 1,774 |
| 2022/10/20 | 671,000 | 676,000 | 666,000 | 668,000 | -3,000 | -0.4% | 1,495 |
| 2022/10/19 | 684,000 | 684,000 | 671,000 | 671,000 | -14,000 | -2% | 870 |
| 2022/10/18 | 683,000 | 685,000 | 677,000 | 685,000 | +4,000 | +0.6% | 938 |
| 2022/10/17 | 675,000 | 683,000 | 674,000 | 681,000 | +7,000 | +1% | 713 |
| 2022/10/14 | 676,000 | 681,000 | 672,000 | 674,000 | +1,000 | +0.1% | 713 |
| 2022/10/13 | 677,000 | 678,000 | 670,000 | 673,000 | -3,000 | -0.4% | 644 |
| 2022/10/12 | 671,000 | 681,000 | 671,000 | 676,000 | +8,000 | +1.2% | 737 |
| 2022/10/11 | 670,000 | 675,000 | 667,000 | 668,000 | -2,000 | -0.3% | 600 |
| 2022/10/07 | 671,000 | 674,000 | 669,000 | 670,000 | -2,000 | -0.3% | 533 |
| 2022/10/06 | 673,000 | 676,000 | 668,000 | 672,000 | +1,000 | +0.1% | 664 |
| 2022/10/05 | 682,000 | 683,000 | 669,000 | 671,000 | -7,000 | -1% | 753 |
| 2022/10/04 | 670,000 | 680,000 | 667,000 | 678,000 | +13,000 | +2% | 791 |
| 2022/10/03 | 672,000 | 672,000 | 660,000 | 665,000 | -6,000 | -0.9% | 966 |
| 2022/09/30 | 668,000 | 672,000 | 662,000 | 671,000 | -1,000 | -0.1% | 1,201 |
| 2022/09/29 | 669,000 | 673,000 | 665,000 | 672,000 | +18,000 | +2.8% | 964 |
| 2022/09/28 | 666,000 | 669,000 | 652,000 | 654,000 | -8,000 | -1.2% | 1,306 |
| 2022/09/27 | 679,000 | 685,000 | 661,000 | 662,000 | -18,000 | -2.6% | 1,575 |
| 2022/09/26 | 685,000 | 685,000 | 675,000 | 680,000 | -6,000 | -0.9% | 1,444 |
| 2022/09/22 | 683,000 | 691,000 | 674,000 | 686,000 | +4,000 | +0.6% | 1,183 |
| 2022/09/21 | 685,000 | 689,000 | 681,000 | 682,000 | +4,000 | +0.6% | 1,199 |
| 2022/09/20 | 689,000 | 689,000 | 672,000 | 678,000 | -4,000 | -0.6% | 1,279 |
| 2022/09/16 | 670,000 | 695,000 | 667,000 | 682,000 | +16,000 | +2.4% | 2,440 |
| 2022/09/15 | 653,000 | 668,000 | 651,000 | 666,000 | +16,000 | +2.5% | 1,218 |
| 2022/09/14 | 646,000 | 652,000 | 644,000 | 650,000 | -1,000 | -0.2% | 489 |
| 2022/09/13 | 643,000 | 651,000 | 643,000 | 651,000 | +9,000 | +1.4% | 763 |
| 2022/09/12 | 645,000 | 645,000 | 640,000 | 642,000 | +1,000 | +0.2% | 416 |
| 2022/09/09 | 634,000 | 641,000 | 634,000 | 641,000 | +7,000 | +1.1% | 737 |
| 2022/09/08 | 641,000 | 642,000 | 634,000 | 634,000 | -7,000 | -1.1% | 598 |
| 2022/09/07 | 647,000 | 647,000 | 637,000 | 641,000 | -4,000 | -0.6% | 520 |
| 2022/09/06 | 650,000 | 651,000 | 645,000 | 645,000 | -2,000 | -0.3% | 478 |
601～
650
件表示中 / 2885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
