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 |
|---|---|---|---|---|---|---|---|
| 2020/02/19 | 526,000 | 533,000 | 525,000 | 531,000 | +3,000 | +0.6% | 596 |
| 2020/02/18 | 530,000 | 531,000 | 526,000 | 528,000 | -3,000 | -0.6% | 1,007 |
| 2020/02/17 | 536,000 | 537,000 | 531,000 | 531,000 | -9,000 | -1.7% | 923 |
| 2020/02/14 | 541,000 | 543,000 | 535,000 | 540,000 | -3,000 | -0.6% | 1,116 |
| 2020/02/13 | 543,000 | 544,000 | 538,000 | 543,000 | +3,000 | +0.6% | 1,309 |
| 2020/02/12 | 539,000 | 541,000 | 535,000 | 540,000 | +2,000 | +0.4% | 758 |
| 2020/02/10 | 540,000 | 542,000 | 536,000 | 538,000 | -1,000 | -0.2% | 960 |
| 2020/02/07 | 546,000 | 550,000 | 538,000 | 539,000 | -6,000 | -1.1% | 1,822 |
| 2020/02/06 | 550,000 | 550,000 | 545,000 | 545,000 | -2,000 | -0.4% | 1,143 |
| 2020/02/05 | 544,000 | 549,000 | 543,000 | 547,000 | +6,000 | +1.1% | 1,391 |
| 2020/02/04 | 542,000 | 544,000 | 540,000 | 541,000 | -3,000 | -0.6% | 1,259 |
| 2020/02/03 | 552,000 | 553,000 | 544,000 | 544,000 | -14,000 | -2.5% | 1,566 |
| 2020/01/31 | 557,000 | 559,000 | 555,000 | 558,000 | +2,000 | +0.4% | 728 |
| 2020/01/30 | 562,000 | 563,000 | 553,000 | 556,000 | -2,000 | -0.4% | 1,057 |
| 2020/01/29 | 554,000 | 561,000 | 553,000 | 558,000 | +9,000 | +1.6% | 1,213 |
| 2020/01/28 | 556,000 | 560,000 | 547,000 | 549,000 | -8,000 | -1.4% | 2,066 |
| 2020/01/27 | 570,000 | 570,000 | 556,000 | 557,000 | -21,000 | -3.6% | 1,687 |
| 2020/01/24 | 579,000 | 582,000 | 575,000 | 578,000 | +2,000 | +0.3% | 1,612 |
| 2020/01/23 | 586,000 | 588,000 | 575,000 | 576,000 | -10,000 | -1.7% | 1,315 |
| 2020/01/22 | 582,000 | 587,000 | 581,000 | 586,000 | +3,000 | +0.5% | 1,323 |
| 2020/01/21 | 593,000 | 594,000 | 581,000 | 583,000 | -10,000 | -1.7% | 873 |
| 2020/01/20 | 595,000 | 595,000 | 585,000 | 593,000 | +2,000 | +0.3% | 1,122 |
| 2020/01/17 | 587,000 | 593,000 | 585,000 | 591,000 | +5,000 | +0.9% | 1,205 |
| 2020/01/16 | 585,000 | 587,000 | 579,000 | 586,000 | +2,000 | +0.3% | 961 |
| 2020/01/15 | 578,000 | 585,000 | 573,000 | 584,000 | +13,000 | +2.3% | 1,473 |
| 2020/01/14 | 568,000 | 573,000 | 568,000 | 571,000 | +1,000 | +0.2% | 696 |
| 2020/01/10 | 568,000 | 572,000 | 565,000 | 570,000 | +1,000 | +0.2% | 734 |
| 2020/01/09 | 562,000 | 569,000 | 560,000 | 569,000 | +8,000 | +1.4% | 961 |
| 2020/01/08 | 571,000 | 573,000 | 561,000 | 561,000 | -6,000 | -1.1% | 1,271 |
| 2020/01/07 | 567,000 | 570,000 | 564,000 | 567,000 | +1,000 | +0.2% | 1,121 |
| 2020/01/06 | 561,000 | 567,000 | 560,000 | 566,000 | +5,000 | +0.9% | 915 |
| 2019/12/30 | 565,000 | 566,000 | 560,000 | 561,000 | -5,000 | -0.9% | 825 |
| 2019/12/27 | 567,000 | 568,000 | 562,000 | 566,000 | -1,000 | -0.2% | 849 |
| 2019/12/26 | 563,000 | 567,000 | 560,000 | 567,000 | +5,000 | +0.9% | 800 |
| 2019/12/25 | 556,000 | 563,000 | 554,000 | 562,000 | +5,000 | +0.9% | 876 |
| 2019/12/24 | 559,000 | 560,000 | 557,000 | 557,000 | -2,000 | -0.4% | 663 |
| 2019/12/23 | 562,000 | 563,000 | 559,000 | 559,000 | -2,000 | -0.4% | 436 |
| 2019/12/20 | 565,000 | 566,000 | 561,000 | 561,000 | -4,000 | -0.7% | 939 |
| 2019/12/19 | 564,000 | 565,000 | 561,000 | 565,000 | +2,000 | +0.4% | 739 |
| 2019/12/18 | 565,000 | 565,000 | 559,000 | 563,000 | +1,000 | +0.2% | 1,011 |
| 2019/12/17 | 568,000 | 568,000 | 560,000 | 562,000 | ±0 | ±0% | 1,518 |
| 2019/12/16 | 561,000 | 564,000 | 559,000 | 562,000 | +1,000 | +0.2% | 1,049 |
| 2019/12/13 | 566,000 | 570,000 | 558,000 | 561,000 | -3,000 | -0.5% | 1,980 |
| 2019/12/12 | 564,000 | 568,000 | 561,000 | 564,000 | +1,000 | +0.2% | 1,045 |
| 2019/12/11 | 565,000 | 567,000 | 560,000 | 563,000 | -2,000 | -0.4% | 1,024 |
| 2019/12/10 | 570,000 | 571,000 | 564,000 | 565,000 | -4,000 | -0.7% | 899 |
| 2019/12/09 | 568,000 | 569,000 | 566,000 | 569,000 | +3,000 | +0.5% | 547 |
| 2019/12/06 | 566,000 | 569,000 | 565,000 | 566,000 | ±0 | ±0% | 445 |
| 2019/12/05 | 570,000 | 570,000 | 562,000 | 566,000 | -1,000 | -0.2% | 705 |
| 2019/12/04 | 570,000 | 573,000 | 566,000 | 567,000 | -2,000 | -0.4% | 656 |
1351～
1400
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
