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 |
|---|---|---|---|---|---|---|---|
| 2022/07/14 | 627,000 | 630,000 | 624,000 | 627,000 | -3,000 | -0.5% | 685 |
| 2022/07/13 | 627,000 | 633,000 | 627,000 | 630,000 | +5,000 | +0.8% | 536 |
| 2022/07/12 | 626,000 | 628,000 | 622,000 | 625,000 | +2,000 | +0.3% | 601 |
| 2022/07/11 | 621,000 | 626,000 | 619,000 | 623,000 | +3,000 | +0.5% | 827 |
| 2022/07/08 | 623,000 | 625,000 | 619,000 | 620,000 | -3,000 | -0.5% | 719 |
| 2022/07/07 | 626,000 | 630,000 | 619,000 | 623,000 | -3,000 | -0.5% | 1,183 |
| 2022/07/06 | 634,000 | 638,000 | 626,000 | 626,000 | -13,000 | -2% | 871 |
| 2022/07/05 | 635,000 | 639,000 | 633,000 | 639,000 | +6,000 | +0.9% | 760 |
| 2022/07/04 | 640,000 | 640,000 | 623,000 | 633,000 | -1,000 | -0.2% | 998 |
| 2022/07/01 | 649,000 | 651,000 | 627,000 | 634,000 | -22,000 | -3.4% | 1,733 |
| 2022/06/30 | 652,000 | 660,000 | 652,000 | 656,000 | +4,000 | +0.6% | 1,287 |
| 2022/06/29 | 648,000 | 655,000 | 645,000 | 652,000 | +8,000 | +1.2% | 1,357 |
| 2022/06/28 | 637,000 | 647,000 | 637,000 | 644,000 | +7,000 | +1.1% | 4,685 |
| 2022/06/27 | 628,000 | 637,000 | 628,000 | 637,000 | +11,000 | +1.8% | 4,428 |
| 2022/06/24 | 632,000 | 632,000 | 622,000 | 626,000 | -3,000 | -0.5% | 1,504 |
| 2022/06/23 | 634,000 | 638,000 | 627,000 | 629,000 | -2,000 | -0.3% | 1,621 |
| 2022/06/22 | 629,000 | 639,000 | 626,000 | 631,000 | +5,000 | +0.8% | 4,059 |
| 2022/06/21 | 621,000 | 631,000 | 618,000 | 626,000 | -2,000 | -0.3% | 2,094 |
| 2022/06/20 | 637,000 | 637,000 | 612,000 | 628,000 | -4,000 | -0.6% | 1,761 |
| 2022/06/17 | 618,000 | 641,000 | 606,000 | 632,000 | +9,000 | +1.4% | 2,465 |
| 2022/06/16 | 658,000 | 664,000 | 623,000 | 623,000 | -37,000 | -5.6% | 3,499 |
| 2022/06/15 | 682,000 | 687,000 | 659,000 | 660,000 | -22,000 | -3.2% | 1,405 |
| 2022/06/14 | 691,000 | 691,000 | 672,000 | 682,000 | -10,000 | -1.4% | 1,165 |
| 2022/06/13 | 692,000 | 695,000 | 688,000 | 692,000 | ±0 | ±0% | 734 |
| 2022/06/10 | 704,000 | 704,000 | 692,000 | 692,000 | -13,000 | -1.8% | 739 |
| 2022/06/09 | 700,000 | 706,000 | 695,000 | 705,000 | +6,000 | +0.9% | 663 |
| 2022/06/08 | 697,000 | 702,000 | 695,000 | 699,000 | +2,000 | +0.3% | 489 |
| 2022/06/07 | 699,000 | 699,000 | 691,000 | 697,000 | +2,000 | +0.3% | 573 |
| 2022/06/06 | 688,000 | 698,000 | 688,000 | 695,000 | +3,000 | +0.4% | 463 |
| 2022/06/03 | 694,000 | 699,000 | 689,000 | 692,000 | -1,000 | -0.1% | 521 |
| 2022/06/02 | 690,000 | 694,000 | 687,000 | 693,000 | -1,000 | -0.1% | 571 |
| 2022/06/01 | 698,000 | 698,000 | 690,000 | 694,000 | -1,000 | -0.1% | 761 |
| 2022/05/31 | 708,000 | 708,000 | 695,000 | 695,000 | -13,000 | -1.8% | 1,405 |
| 2022/05/30 | 700,000 | 708,000 | 697,000 | 708,000 | +13,000 | +1.9% | 1,215 |
| 2022/05/27 | 693,000 | 697,000 | 683,000 | 695,000 | +4,000 | +0.6% | 1,317 |
| 2022/05/26 | 684,000 | 692,000 | 684,000 | 691,000 | +9,000 | +1.3% | 763 |
| 2022/05/25 | 672,000 | 684,000 | 670,000 | 682,000 | +16,000 | +2.4% | 621 |
| 2022/05/24 | 676,000 | 678,000 | 665,000 | 666,000 | -9,000 | -1.3% | 615 |
| 2022/05/23 | 680,000 | 682,000 | 673,000 | 675,000 | -2,000 | -0.3% | 775 |
| 2022/05/20 | 690,000 | 693,000 | 676,000 | 677,000 | -13,000 | -1.9% | 853 |
| 2022/05/19 | 690,000 | 696,000 | 685,000 | 690,000 | -3,000 | -0.4% | 795 |
| 2022/05/18 | 698,000 | 700,000 | 690,000 | 693,000 | -4,000 | -0.6% | 1,288 |
| 2022/05/17 | 694,000 | 697,000 | 688,000 | 697,000 | +4,000 | +0.6% | 821 |
| 2022/05/16 | 698,000 | 698,000 | 688,000 | 693,000 | +1,000 | +0.1% | 1,134 |
| 2022/05/13 | 676,000 | 697,000 | 676,000 | 692,000 | +19,000 | +2.8% | 1,619 |
| 2022/05/12 | 663,000 | 676,000 | 662,000 | 673,000 | +11,000 | +1.7% | 1,002 |
| 2022/05/11 | 658,000 | 668,000 | 657,000 | 662,000 | +3,000 | +0.5% | 1,444 |
| 2022/05/10 | 659,000 | 662,000 | 653,000 | 659,000 | ±0 | ±0% | 1,168 |
| 2022/05/09 | 662,000 | 669,000 | 658,000 | 659,000 | -4,000 | -0.6% | 963 |
| 2022/05/06 | 668,000 | 668,000 | 660,000 | 663,000 | -7,000 | -1% | 1,315 |
751～
800
件表示中 / 2950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
