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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 634,000 | 635,000 | 613,000 | 615,000 | -19,000 | -3% | 1,034 |
| 2022/01/24 | 625,000 | 637,000 | 616,000 | 634,000 | +5,000 | +0.8% | 1,359 |
| 2022/01/21 | 620,000 | 634,000 | 604,000 | 629,000 | +3,000 | +0.5% | 1,972 |
| 2022/01/20 | 648,000 | 651,000 | 626,000 | 626,000 | -21,000 | -3.2% | 1,550 |
| 2022/01/19 | 670,000 | 671,000 | 647,000 | 647,000 | -24,000 | -3.6% | 1,005 |
| 2022/01/18 | 674,000 | 680,000 | 669,000 | 671,000 | ±0 | ±0% | 924 |
| 2022/01/17 | 666,000 | 674,000 | 665,000 | 671,000 | +2,000 | +0.3% | 724 |
| 2022/01/14 | 668,000 | 670,000 | 662,000 | 669,000 | +1,000 | +0.1% | 512 |
| 2022/01/13 | 668,000 | 670,000 | 663,000 | 668,000 | ±0 | ±0% | 560 |
| 2022/01/12 | 655,000 | 668,000 | 655,000 | 668,000 | +9,000 | +1.4% | 698 |
| 2022/01/11 | 655,000 | 659,000 | 650,000 | 659,000 | +8,000 | +1.2% | 496 |
| 2022/01/07 | 652,000 | 658,000 | 651,000 | 651,000 | -7,000 | -1.1% | 590 |
| 2022/01/06 | 666,000 | 668,000 | 654,000 | 658,000 | -3,000 | -0.5% | 999 |
| 2022/01/05 | 664,000 | 671,000 | 661,000 | 661,000 | ±0 | ±0% | 1,652 |
| 2022/01/04 | 657,000 | 662,000 | 652,000 | 661,000 | +8,000 | +1.2% | 908 |
| 2021/12/30 | 659,000 | 660,000 | 652,000 | 653,000 | -7,000 | -1.1% | 707 |
| 2021/12/29 | 656,000 | 662,000 | 656,000 | 660,000 | +3,000 | +0.5% | 590 |
| 2021/12/28 | 652,000 | 658,000 | 650,000 | 657,000 | +1,000 | +0.2% | 842 |
| 2021/12/27 | 657,000 | 657,000 | 647,000 | 656,000 | +2,000 | +0.3% | 584 |
| 2021/12/24 | 654,000 | 659,000 | 652,000 | 654,000 | ±0 | ±0% | 469 |
| 2021/12/23 | 650,000 | 656,000 | 650,000 | 654,000 | ±0 | ±0% | 473 |
| 2021/12/22 | 640,000 | 656,000 | 636,000 | 654,000 | +11,000 | +1.7% | 878 |
| 2021/12/21 | 641,000 | 645,000 | 636,000 | 643,000 | +5,000 | +0.8% | 860 |
| 2021/12/20 | 650,000 | 650,000 | 638,000 | 638,000 | -15,000 | -2.3% | 1,512 |
| 2021/12/17 | 644,000 | 655,000 | 639,000 | 653,000 | +8,000 | +1.2% | 1,445 |
| 2021/12/16 | 640,000 | 648,000 | 637,000 | 645,000 | +10,000 | +1.6% | 747 |
| 2021/12/15 | 637,000 | 638,000 | 628,000 | 635,000 | -5,000 | -0.8% | 883 |
| 2021/12/14 | 651,000 | 651,000 | 637,000 | 640,000 | -11,000 | -1.7% | 944 |
| 2021/12/13 | 658,000 | 659,000 | 650,000 | 651,000 | -9,000 | -1.4% | 733 |
| 2021/12/10 | 661,000 | 661,000 | 654,000 | 660,000 | +1,000 | +0.2% | 1,293 |
| 2021/12/09 | 661,000 | 662,000 | 654,000 | 659,000 | ±0 | ±0% | 1,362 |
| 2021/12/08 | 654,000 | 662,000 | 649,000 | 659,000 | +11,000 | +1.7% | 1,564 |
| 2021/12/07 | 644,000 | 649,000 | 643,000 | 648,000 | +8,000 | +1.3% | 903 |
| 2021/12/06 | 641,000 | 649,000 | 637,000 | 640,000 | -6,000 | -0.9% | 1,356 |
| 2021/12/03 | 622,000 | 648,000 | 622,000 | 646,000 | +24,000 | +3.9% | 1,942 |
| 2021/12/02 | 633,000 | 638,000 | 622,000 | 622,000 | -14,000 | -2.2% | 1,521 |
| 2021/12/01 | 633,000 | 644,000 | 631,000 | 636,000 | -1,000 | -0.2% | 1,685 |
| 2021/11/30 | 640,000 | 656,000 | 637,000 | 637,000 | +2,000 | +0.3% | 2,747 |
| 2021/11/29 | 640,000 | 646,000 | 630,000 | 635,000 | -25,000 | -3.8% | 2,789 |
| 2021/11/26 | 669,000 | 669,000 | 653,000 | 660,000 | -10,000 | -1.5% | 2,811 |
| 2021/11/25 | 668,000 | 671,000 | 667,000 | 670,000 | +3,000 | +0.4% | 6,507 |
| 2021/11/24 | 670,000 | 672,000 | 662,000 | 667,000 | -3,000 | -0.4% | 6,839 |
| 2021/11/22 | 670,000 | 677,000 | 668,000 | 670,000 | ±0 | ±0% | 2,746 |
| 2021/11/19 | 680,000 | 681,000 | 670,000 | 670,000 | -14,000 | -2% | 4,310 |
| 2021/11/18 | 685,000 | 689,000 | 679,000 | 684,000 | -3,000 | -0.4% | 5,009 |
| 2021/11/17 | 700,000 | 701,000 | 685,000 | 687,000 | -16,000 | -2.3% | 3,732 |
| 2021/11/16 | 710,000 | 714,000 | 703,000 | 703,000 | -10,000 | -1.4% | 1,283 |
| 2021/11/15 | 719,000 | 723,000 | 705,000 | 713,000 | -7,000 | -1% | 1,586 |
| 2021/11/12 | 730,000 | 733,000 | 720,000 | 720,000 | -12,000 | -1.6% | 1,440 |
| 2021/11/11 | 723,000 | 736,000 | 723,000 | 732,000 | -4,000 | -0.5% | 1,895 |
801～
850
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
