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 |
|---|---|---|---|---|---|---|---|
| 2021/04/01 | 642,000 | 642,000 | 631,000 | 639,000 | +1,000 | +0.2% | 1,205 |
| 2021/03/31 | 640,000 | 646,000 | 631,000 | 638,000 | -1,000 | -0.2% | 1,379 |
| 2021/03/30 | 626,000 | 646,000 | 625,000 | 639,000 | +13,000 | +2.1% | 1,285 |
| 2021/03/29 | 625,000 | 629,000 | 619,000 | 626,000 | +8,000 | +1.3% | 1,072 |
| 2021/03/26 | 616,000 | 623,000 | 615,000 | 618,000 | +9,000 | +1.5% | 629 |
| 2021/03/25 | 613,000 | 623,000 | 606,000 | 609,000 | -4,000 | -0.7% | 1,239 |
| 2021/03/24 | 636,000 | 638,000 | 611,000 | 613,000 | -32,000 | -5% | 2,037 |
| 2021/03/23 | 636,000 | 654,000 | 636,000 | 645,000 | +11,000 | +1.7% | 1,871 |
| 2021/03/22 | 660,000 | 661,000 | 634,000 | 634,000 | -31,000 | -4.7% | 1,847 |
| 2021/03/19 | 646,000 | 665,000 | 645,000 | 665,000 | +16,000 | +2.5% | 11,647 |
| 2021/03/18 | 639,000 | 652,000 | 637,000 | 649,000 | +12,000 | +1.9% | 2,256 |
| 2021/03/17 | 636,000 | 639,000 | 632,000 | 637,000 | -1,000 | -0.2% | 1,303 |
| 2021/03/16 | 613,000 | 640,000 | 613,000 | 638,000 | +28,000 | +4.6% | 3,412 |
| 2021/03/15 | 612,000 | 614,000 | 605,000 | 610,000 | +1,000 | +0.2% | 1,491 |
| 2021/03/12 | 602,000 | 609,000 | 597,000 | 609,000 | +8,000 | +1.3% | 1,750 |
| 2021/03/11 | 588,000 | 603,000 | 588,000 | 601,000 | +17,000 | +2.9% | 1,559 |
| 2021/03/10 | 590,000 | 591,000 | 583,000 | 584,000 | -6,000 | -1% | 1,546 |
| 2021/03/09 | 599,000 | 607,000 | 588,000 | 590,000 | -7,000 | -1.2% | 2,270 |
| 2021/03/08 | 575,000 | 599,000 | 574,000 | 597,000 | +27,000 | +4.7% | 2,594 |
| 2021/03/05 | 575,000 | 575,000 | 562,000 | 570,000 | -10,000 | -1.7% | 1,594 |
| 2021/03/04 | 589,000 | 596,000 | 577,000 | 580,000 | -9,000 | -1.5% | 1,140 |
| 2021/03/03 | 593,000 | 595,000 | 587,000 | 589,000 | +1,000 | +0.2% | 1,512 |
| 2021/03/02 | 595,000 | 604,000 | 586,000 | 588,000 | +2,000 | +0.3% | 1,615 |
| 2021/03/01 | 593,000 | 600,000 | 586,000 | 586,000 | -14,000 | -2.3% | 1,144 |
| 2021/02/26 | 597,000 | 605,000 | 592,000 | 600,000 | -2,000 | -0.3% | 2,274 |
| 2021/02/25 | 599,000 | 610,000 | 598,000 | 602,000 | +5,000 | +0.8% | 1,590 |
| 2021/02/24 | 580,000 | 598,000 | 579,000 | 597,000 | +20,000 | +3.5% | 2,782 |
| 2021/02/22 | 568,000 | 579,000 | 566,000 | 577,000 | +14,000 | +2.5% | 2,249 |
| 2021/02/19 | 553,000 | 566,000 | 553,000 | 563,000 | +7,000 | +1.3% | 965 |
| 2021/02/18 | 565,000 | 566,000 | 552,000 | 556,000 | -6,000 | -1.1% | 1,507 |
| 2021/02/17 | 568,000 | 573,000 | 549,000 | 562,000 | -6,000 | -1.1% | 2,655 |
| 2021/02/16 | 560,000 | 568,000 | 560,000 | 568,000 | +8,000 | +1.4% | 2,840 |
| 2021/02/15 | 562,000 | 565,000 | 557,000 | 560,000 | ±0 | ±0% | 1,046 |
| 2021/02/12 | 546,000 | 560,000 | 544,000 | 560,000 | +15,000 | +2.8% | 1,798 |
| 2021/02/10 | 537,000 | 547,000 | 536,000 | 545,000 | +11,000 | +2.1% | 1,403 |
| 2021/02/09 | 529,000 | 536,000 | 527,000 | 534,000 | +4,000 | +0.8% | 1,141 |
| 2021/02/08 | 530,000 | 540,000 | 527,000 | 530,000 | ±0 | ±0% | 1,149 |
| 2021/02/05 | 521,000 | 532,000 | 521,000 | 530,000 | +11,000 | +2.1% | 1,239 |
| 2021/02/04 | 520,000 | 526,000 | 518,000 | 519,000 | -2,000 | -0.4% | 1,009 |
| 2021/02/03 | 520,000 | 523,000 | 517,000 | 521,000 | +1,000 | +0.2% | 856 |
| 2021/02/02 | 516,000 | 524,000 | 516,000 | 520,000 | +4,000 | +0.8% | 735 |
| 2021/02/01 | 510,000 | 518,000 | 509,000 | 516,000 | +4,000 | +0.8% | 640 |
| 2021/01/29 | 519,000 | 523,000 | 512,000 | 512,000 | -6,000 | -1.2% | 772 |
| 2021/01/28 | 515,000 | 520,000 | 514,000 | 518,000 | ±0 | ±0% | 472 |
| 2021/01/27 | 511,000 | 518,000 | 511,000 | 518,000 | +9,000 | +1.8% | 550 |
| 2021/01/26 | 516,000 | 520,000 | 509,000 | 509,000 | -7,000 | -1.4% | 482 |
| 2021/01/25 | 518,000 | 522,000 | 516,000 | 516,000 | ±0 | ±0% | 473 |
| 2021/01/22 | 512,000 | 520,000 | 512,000 | 516,000 | +2,000 | +0.4% | 577 |
| 2021/01/21 | 522,000 | 525,000 | 514,000 | 514,000 | -5,000 | -1% | 647 |
| 2021/01/20 | 518,000 | 524,000 | 513,000 | 519,000 | ±0 | ±0% | 993 |
1001～
1050
件表示中 / 2886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
