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 |
|---|---|---|---|---|---|---|---|
| 2020/07/01 | 465,000 | 470,000 | 459,000 | 460,000 | -5,000 | -1.1% | 1,510 |
| 2020/06/30 | 470,000 | 478,000 | 462,500 | 465,000 | ±0 | ±0% | 1,683 |
| 2020/06/29 | 476,000 | 476,500 | 462,500 | 465,000 | -16,000 | -3.3% | 1,663 |
| 2020/06/26 | 485,500 | 488,000 | 477,500 | 481,000 | -6,500 | -1.3% | 1,847 |
| 2020/06/25 | 485,000 | 487,500 | 481,000 | 487,500 | -1,000 | -0.2% | 2,027 |
| 2020/06/24 | 486,000 | 489,500 | 484,500 | 488,500 | +3,000 | +0.6% | 1,178 |
| 2020/06/23 | 484,500 | 490,000 | 481,000 | 485,500 | +4,500 | +0.9% | 1,875 |
| 2020/06/22 | 482,500 | 489,500 | 479,000 | 481,000 | -2,000 | -0.4% | 1,934 |
| 2020/06/19 | 479,000 | 485,500 | 473,000 | 483,000 | +7,000 | +1.5% | 2,666 |
| 2020/06/18 | 472,500 | 478,000 | 466,000 | 476,000 | +3,000 | +0.6% | 2,292 |
| 2020/06/17 | 464,500 | 475,000 | 460,500 | 473,000 | +4,000 | +0.9% | 1,465 |
| 2020/06/16 | 452,000 | 474,000 | 451,500 | 469,000 | +31,000 | +7.1% | 3,056 |
| 2020/06/15 | 467,500 | 470,500 | 433,000 | 438,000 | -29,500 | -6.3% | 3,714 |
| 2020/06/12 | 436,500 | 468,000 | 435,000 | 467,500 | +3,000 | +0.6% | 3,534 |
| 2020/06/11 | 482,500 | 482,500 | 463,500 | 464,500 | -16,500 | -3.4% | 2,122 |
| 2020/06/10 | 478,000 | 483,500 | 472,500 | 481,000 | +5,000 | +1.1% | 2,437 |
| 2020/06/09 | 479,000 | 479,500 | 465,500 | 476,000 | +1,000 | +0.2% | 2,386 |
| 2020/06/08 | 469,500 | 477,500 | 468,000 | 475,000 | +14,500 | +3.1% | 2,559 |
| 2020/06/05 | 451,000 | 460,500 | 449,000 | 460,500 | +12,000 | +2.7% | 1,632 |
| 2020/06/04 | 460,000 | 462,500 | 445,000 | 448,500 | -8,500 | -1.9% | 2,195 |
| 2020/06/03 | 456,500 | 459,500 | 452,000 | 457,000 | +7,500 | +1.7% | 3,021 |
| 2020/06/02 | 444,500 | 454,500 | 444,000 | 449,500 | +7,500 | +1.7% | 2,153 |
| 2020/06/01 | 441,500 | 446,500 | 437,000 | 442,000 | +500 | +0.1% | 2,098 |
| 2020/05/29 | 446,000 | 448,000 | 439,000 | 441,500 | -9,500 | -2.1% | 3,734 |
| 2020/05/28 | 459,000 | 460,500 | 447,000 | 451,000 | -4,000 | -0.9% | 3,601 |
| 2020/05/27 | 458,500 | 460,500 | 444,000 | 455,000 | +4,500 | +1% | 2,747 |
| 2020/05/26 | 458,500 | 468,000 | 444,500 | 450,500 | +17,000 | +3.9% | 5,575 |
| 2020/05/25 | 418,000 | 434,500 | 416,500 | 433,500 | +24,000 | +5.9% | 4,374 |
| 2020/05/22 | 413,500 | 419,500 | 405,500 | 409,500 | +1,500 | +0.4% | 3,908 |
| 2020/05/21 | 402,000 | 412,000 | 401,000 | 408,000 | +9,500 | +2.4% | 3,931 |
| 2020/05/20 | 398,000 | 398,500 | 392,000 | 398,500 | +5,500 | +1.4% | 2,166 |
| 2020/05/19 | 401,500 | 409,000 | 388,500 | 393,000 | +7,000 | +1.8% | 3,578 |
| 2020/05/18 | 379,000 | 386,000 | 374,500 | 386,000 | +13,000 | +3.5% | 2,705 |
| 2020/05/15 | 384,000 | 387,500 | 370,500 | 373,000 | -4,500 | -1.2% | 3,150 |
| 2020/05/14 | 378,000 | 384,000 | 375,000 | 377,500 | -500 | -0.1% | 2,708 |
| 2020/05/13 | 378,000 | 383,000 | 369,500 | 378,000 | -5,500 | -1.4% | 3,000 |
| 2020/05/12 | 396,500 | 397,000 | 379,000 | 383,500 | -20,000 | -5% | 4,813 |
| 2020/05/11 | 383,500 | 412,500 | 382,000 | 403,500 | +27,000 | +7.2% | 6,138 |
| 2020/05/08 | 349,000 | 377,500 | 346,500 | 376,500 | +31,500 | +9.1% | 5,798 |
| 2020/05/07 | 352,500 | 356,000 | 341,000 | 345,000 | -7,000 | -2% | 3,305 |
| 2020/05/01 | 368,000 | 369,000 | 346,000 | 352,000 | -18,000 | -4.9% | 4,312 |
| 2020/04/30 | 385,000 | 386,000 | 363,500 | 370,000 | +6,000 | +1.6% | 4,355 |
| 2020/04/28 | 375,500 | 380,000 | 363,000 | 364,000 | -23,500 | -6.1% | 4,097 |
| 2020/04/27 | 378,000 | 388,500 | 376,500 | 387,500 | +12,000 | +3.2% | 5,592 |
| 2020/04/24 | 377,500 | 383,500 | 368,500 | 375,500 | -3,000 | -0.8% | 3,123 |
| 2020/04/23 | 361,500 | 380,000 | 360,500 | 378,500 | +22,500 | +6.3% | 3,187 |
| 2020/04/22 | 372,000 | 373,000 | 353,500 | 356,000 | -20,500 | -5.4% | 3,489 |
| 2020/04/21 | 384,000 | 385,000 | 370,000 | 376,500 | -9,500 | -2.5% | 3,390 |
| 2020/04/20 | 374,500 | 386,500 | 371,500 | 386,000 | +14,500 | +3.9% | 2,367 |
| 2020/04/17 | 359,000 | 374,000 | 356,000 | 371,500 | +12,000 | +3.3% | 2,260 |
1251～
1300
件表示中 / 2952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
