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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 684,000 | 685,000 | 673,000 | 674,000 | -7,000 | -1% | 808 |
| 2022/04/07 | 680,000 | 685,000 | 678,000 | 681,000 | -5,000 | -0.7% | 751 |
| 2022/04/06 | 680,000 | 688,000 | 680,000 | 686,000 | -1,000 | -0.1% | 683 |
| 2022/04/05 | 685,000 | 688,000 | 681,000 | 687,000 | +2,000 | +0.3% | 839 |
| 2022/04/04 | 695,000 | 695,000 | 672,000 | 685,000 | ±0 | ±0% | 1,065 |
| 2022/04/01 | 676,000 | 688,000 | 670,000 | 685,000 | +2,000 | +0.3% | 1,276 |
| 2022/03/31 | 684,000 | 688,000 | 679,000 | 683,000 | -3,000 | -0.4% | 1,022 |
| 2022/03/30 | 699,000 | 702,000 | 677,000 | 686,000 | -10,000 | -1.4% | 1,395 |
| 2022/03/29 | 678,000 | 696,000 | 678,000 | 696,000 | +14,000 | +2.1% | 1,217 |
| 2022/03/28 | 675,000 | 685,000 | 675,000 | 682,000 | +7,000 | +1% | 869 |
| 2022/03/25 | 690,000 | 690,000 | 675,000 | 675,000 | -14,000 | -2% | 1,115 |
| 2022/03/24 | 674,000 | 689,000 | 673,000 | 689,000 | +10,000 | +1.5% | 1,640 |
| 2022/03/23 | 680,000 | 682,000 | 671,000 | 679,000 | -1,000 | -0.1% | 1,281 |
| 2022/03/22 | 670,000 | 681,000 | 662,000 | 680,000 | +10,000 | +1.5% | 1,570 |
| 2022/03/18 | 661,000 | 674,000 | 661,000 | 670,000 | +9,000 | +1.4% | 2,787 |
| 2022/03/17 | 661,000 | 665,000 | 654,000 | 661,000 | +4,000 | +0.6% | 891 |
| 2022/03/16 | 643,000 | 659,000 | 641,000 | 657,000 | +15,000 | +2.3% | 1,031 |
| 2022/03/15 | 647,000 | 647,000 | 637,000 | 642,000 | +4,000 | +0.6% | 757 |
| 2022/03/14 | 632,000 | 645,000 | 632,000 | 638,000 | +9,000 | +1.4% | 807 |
| 2022/03/11 | 635,000 | 643,000 | 628,000 | 629,000 | -3,000 | -0.5% | 1,111 |
| 2022/03/10 | 626,000 | 635,000 | 626,000 | 632,000 | +19,000 | +3.1% | 933 |
| 2022/03/09 | 615,000 | 629,000 | 613,000 | 613,000 | -7,000 | -1.1% | 1,361 |
| 2022/03/08 | 632,000 | 640,000 | 620,000 | 620,000 | -22,000 | -3.4% | 1,132 |
| 2022/03/07 | 642,000 | 646,000 | 634,000 | 642,000 | -4,000 | -0.6% | 1,072 |
| 2022/03/04 | 651,000 | 652,000 | 642,000 | 646,000 | -5,000 | -0.8% | 665 |
| 2022/03/03 | 659,000 | 659,000 | 651,000 | 651,000 | -3,000 | -0.5% | 408 |
| 2022/03/02 | 656,000 | 659,000 | 648,000 | 654,000 | +2,000 | +0.3% | 1,102 |
| 2022/03/01 | 650,000 | 655,000 | 649,000 | 652,000 | +2,000 | +0.3% | 613 |
| 2022/02/28 | 638,000 | 652,000 | 633,000 | 650,000 | +12,000 | +1.9% | 1,345 |
| 2022/02/25 | 639,000 | 644,000 | 634,000 | 638,000 | -11,000 | -1.7% | 1,497 |
| 2022/02/24 | 652,000 | 660,000 | 639,000 | 649,000 | +6,000 | +0.9% | 1,920 |
| 2022/02/22 | 651,000 | 651,000 | 640,000 | 643,000 | -11,000 | -1.7% | 703 |
| 2022/02/21 | 652,000 | 661,000 | 652,000 | 654,000 | -5,000 | -0.8% | 452 |
| 2022/02/18 | 657,000 | 660,000 | 651,000 | 659,000 | -1,000 | -0.2% | 510 |
| 2022/02/17 | 649,000 | 663,000 | 648,000 | 660,000 | +13,000 | +2% | 874 |
| 2022/02/16 | 638,000 | 647,000 | 637,000 | 647,000 | +13,000 | +2.1% | 807 |
| 2022/02/15 | 652,000 | 652,000 | 633,000 | 634,000 | -18,000 | -2.8% | 980 |
| 2022/02/14 | 654,000 | 663,000 | 650,000 | 652,000 | -10,000 | -1.5% | 760 |
| 2022/02/10 | 656,000 | 663,000 | 651,000 | 662,000 | +13,000 | +2% | 1,335 |
| 2022/02/09 | 644,000 | 653,000 | 638,000 | 649,000 | +5,000 | +0.8% | 717 |
| 2022/02/08 | 660,000 | 663,000 | 642,000 | 644,000 | -14,000 | -2.1% | 909 |
| 2022/02/07 | 658,000 | 661,000 | 652,000 | 658,000 | -2,000 | -0.3% | 737 |
| 2022/02/04 | 666,000 | 670,000 | 657,000 | 660,000 | +4,000 | +0.6% | 696 |
| 2022/02/03 | 659,000 | 665,000 | 655,000 | 656,000 | -1,000 | -0.2% | 752 |
| 2022/02/02 | 652,000 | 663,000 | 645,000 | 657,000 | +11,000 | +1.7% | 602 |
| 2022/02/01 | 659,000 | 659,000 | 640,000 | 646,000 | -2,000 | -0.3% | 948 |
| 2022/01/31 | 648,000 | 660,000 | 648,000 | 648,000 | +4,000 | +0.6% | 913 |
| 2022/01/28 | 642,000 | 645,000 | 629,000 | 644,000 | +2,000 | +0.3% | 683 |
| 2022/01/27 | 634,000 | 649,000 | 621,000 | 642,000 | +13,000 | +2.1% | 1,729 |
| 2022/01/26 | 625,000 | 634,000 | 621,000 | 629,000 | +14,000 | +2.3% | 957 |
751～
800
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
