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 |
|---|---|---|---|---|---|---|---|
| 2020/05/07 | 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 |
| 2020/04/16 | 358,000 | 361,500 | 346,000 | 359,500 | -2,000 | -0.6% | 3,660 |
| 2020/04/15 | 375,500 | 375,500 | 359,000 | 361,500 | -14,000 | -3.7% | 4,412 |
| 2020/04/14 | 387,000 | 390,000 | 375,500 | 375,500 | -13,000 | -3.3% | 3,209 |
| 2020/04/13 | 381,000 | 398,500 | 379,000 | 388,500 | +4,500 | +1.2% | 4,975 |
| 2020/04/10 | 382,500 | 390,500 | 371,500 | 384,000 | +10,000 | +2.7% | 5,165 |
| 2020/04/09 | 358,000 | 375,500 | 346,500 | 374,000 | +28,000 | +8.1% | 5,532 |
| 2020/04/08 | 335,000 | 347,500 | 316,500 | 346,000 | +16,500 | +5% | 5,834 |
| 2020/04/07 | 323,500 | 341,500 | 315,000 | 329,500 | +30,700 | +10.3% | 4,963 |
| 2020/04/06 | 294,000 | 314,000 | 291,800 | 298,800 | +4,100 | +1.4% | 3,183 |
| 2020/04/03 | 301,000 | 305,500 | 294,000 | 294,700 | -4,700 | -1.6% | 2,882 |
| 2020/04/02 | 310,000 | 314,500 | 293,600 | 299,400 | -22,600 | -7% | 4,713 |
| 2020/04/01 | 332,500 | 333,500 | 318,500 | 322,000 | -10,000 | -3% | 3,993 |
| 2020/03/31 | 336,000 | 336,000 | 320,500 | 332,000 | -5,000 | -1.5% | 3,864 |
| 2020/03/30 | 330,000 | 343,000 | 326,500 | 337,000 | -5,000 | -1.5% | 4,228 |
| 2020/03/27 | 350,500 | 364,500 | 326,500 | 342,000 | -8,000 | -2.3% | 3,773 |
| 2020/03/26 | 367,000 | 375,500 | 340,000 | 350,000 | -22,500 | -6% | 5,503 |
| 2020/03/25 | 384,000 | 384,500 | 350,000 | 372,500 | +44,500 | +13.6% | 7,799 |
| 2020/03/24 | 325,000 | 329,000 | 300,000 | 328,000 | +44,400 | +15.7% | 5,821 |
| 2020/03/23 | 263,600 | 289,500 | 263,600 | 283,600 | +20,100 | +7.6% | 6,504 |
| 2020/03/19 | 299,900 | 299,900 | 250,000 | 263,500 | -36,500 | -12.2% | 8,664 |
| 2020/03/18 | 328,000 | 335,000 | 300,000 | 300,000 | -14,000 | -4.5% | 4,972 |
| 2020/03/17 | 316,000 | 323,500 | 303,000 | 314,000 | -23,000 | -6.8% | 6,224 |
| 2020/03/16 | 353,000 | 355,500 | 330,000 | 337,000 | +3,500 | +1% | 5,686 |
| 2020/03/13 | 328,000 | 343,000 | 312,000 | 333,500 | -43,500 | -11.5% | 6,389 |
| 2020/03/12 | 411,000 | 411,000 | 373,500 | 377,000 | -34,000 | -8.3% | 4,929 |
| 2020/03/11 | 420,000 | 430,000 | 408,500 | 411,000 | -3,000 | -0.7% | 4,371 |
| 2020/03/10 | 386,500 | 415,000 | 380,000 | 414,000 | -7,500 | -1.8% | 4,739 |
| 2020/03/09 | 450,000 | 454,500 | 417,000 | 421,500 | -39,000 | -8.5% | 3,169 |
| 2020/03/06 | 486,000 | 486,500 | 459,000 | 460,500 | -29,500 | -6% | 2,204 |
| 2020/03/05 | 489,500 | 492,000 | 482,500 | 490,000 | +5,000 | +1% | 1,379 |
| 2020/03/04 | 476,000 | 486,000 | 471,500 | 485,000 | +8,500 | +1.8% | 1,591 |
| 2020/03/03 | 484,500 | 489,500 | 476,500 | 476,500 | +6,000 | +1.3% | 2,779 |
| 2020/03/02 | 456,500 | 476,000 | 454,500 | 470,500 | +5,500 | +1.2% | 2,998 |
| 2020/02/28 | 483,000 | 485,000 | 461,000 | 465,000 | -34,000 | -6.8% | 3,634 |
| 2020/02/27 | 512,000 | 512,000 | 498,000 | 499,000 | -15,000 | -2.9% | 1,924 |
| 2020/02/26 | 524,000 | 524,000 | 513,000 | 514,000 | -10,000 | -1.9% | 1,715 |
| 2020/02/25 | 524,000 | 527,000 | 520,000 | 524,000 | -6,000 | -1.1% | 1,365 |
| 2020/02/21 | 538,000 | 538,000 | 530,000 | 530,000 | -5,000 | -0.9% | 580 |
| 2020/02/20 | 532,000 | 536,000 | 531,000 | 535,000 | +4,000 | +0.8% | 1,161 |
1301～
1350
件表示中 / 2963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
