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 |
|---|---|---|---|---|---|---|---|
| 2019/08/09 | 558,000 | 558,000 | 556,000 | 556,000 | -2,000 | -0.4% | 503 |
| 2019/08/08 | 558,000 | 560,000 | 555,000 | 558,000 | +2,000 | +0.4% | 718 |
| 2019/08/07 | 563,000 | 564,000 | 555,000 | 556,000 | -7,000 | -1.2% | 1,005 |
| 2019/08/06 | 555,000 | 563,000 | 553,000 | 563,000 | +6,000 | +1.1% | 1,170 |
| 2019/08/05 | 559,000 | 561,000 | 556,000 | 557,000 | ±0 | ±0% | 793 |
| 2019/08/02 | 560,000 | 560,000 | 554,000 | 557,000 | ±0 | ±0% | 939 |
| 2019/08/01 | 562,000 | 563,000 | 555,000 | 557,000 | -6,000 | -1.1% | 899 |
| 2019/07/31 | 560,000 | 563,000 | 559,000 | 563,000 | +5,000 | +0.9% | 420 |
| 2019/07/30 | 562,000 | 563,000 | 558,000 | 558,000 | -1,000 | -0.2% | 554 |
| 2019/07/29 | 563,000 | 564,000 | 559,000 | 559,000 | -3,000 | -0.5% | 766 |
| 2019/07/26 | 557,000 | 562,000 | 556,000 | 562,000 | +6,000 | +1.1% | 481 |
| 2019/07/25 | 559,000 | 561,000 | 556,000 | 556,000 | -3,000 | -0.5% | 540 |
| 2019/07/24 | 556,000 | 560,000 | 554,000 | 559,000 | +2,000 | +0.4% | 466 |
| 2019/07/23 | 558,000 | 560,000 | 555,000 | 557,000 | -3,000 | -0.5% | 360 |
| 2019/07/22 | 562,000 | 562,000 | 559,000 | 560,000 | -1,000 | -0.2% | 465 |
| 2019/07/19 | 556,000 | 561,000 | 556,000 | 561,000 | +6,000 | +1.1% | 643 |
| 2019/07/18 | 559,000 | 561,000 | 554,000 | 555,000 | -4,000 | -0.7% | 516 |
| 2019/07/17 | 556,000 | 560,000 | 554,000 | 559,000 | +1,000 | +0.2% | 731 |
| 2019/07/16 | 555,000 | 559,000 | 553,000 | 558,000 | +6,000 | +1.1% | 977 |
| 2019/07/12 | 557,000 | 558,000 | 552,000 | 552,000 | -5,000 | -0.9% | 607 |
| 2019/07/11 | 556,000 | 557,000 | 552,000 | 557,000 | +2,000 | +0.4% | 831 |
| 2019/07/10 | 553,000 | 556,000 | 552,000 | 555,000 | ±0 | ±0% | 487 |
| 2019/07/09 | 554,000 | 557,000 | 551,000 | 555,000 | +1,000 | +0.2% | 723 |
| 2019/07/08 | 560,000 | 560,000 | 552,000 | 554,000 | -7,000 | -1.2% | 730 |
| 2019/07/05 | 560,000 | 562,000 | 559,000 | 561,000 | +3,000 | +0.5% | 473 |
| 2019/07/04 | 561,000 | 563,000 | 557,000 | 558,000 | -3,000 | -0.5% | 654 |
| 2019/07/03 | 560,000 | 563,000 | 556,000 | 561,000 | +1,000 | +0.2% | 849 |
| 2019/07/02 | 557,000 | 561,000 | 556,000 | 560,000 | +3,000 | +0.5% | 790 |
| 2019/07/01 | 555,000 | 559,000 | 554,000 | 557,000 | +3,000 | +0.5% | 647 |
| 2019/06/28 | 553,000 | 554,000 | 551,000 | 554,000 | +2,000 | +0.4% | 376 |
| 2019/06/27 | 552,000 | 554,000 | 550,000 | 552,000 | ±0 | ±0% | 581 |
| 2019/06/26 | 551,000 | 553,000 | 549,000 | 552,000 | +1,000 | +0.2% | 539 |
| 2019/06/25 | 550,000 | 553,000 | 549,000 | 551,000 | +2,000 | +0.4% | 589 |
| 2019/06/24 | 548,000 | 551,000 | 546,000 | 549,000 | +1,000 | +0.2% | 516 |
| 2019/06/21 | 549,000 | 549,000 | 545,000 | 548,000 | -2,000 | -0.4% | 555 |
| 2019/06/20 | 548,000 | 552,000 | 546,000 | 550,000 | +4,000 | +0.7% | 703 |
| 2019/06/19 | 547,000 | 549,000 | 543,000 | 546,000 | -1,000 | -0.2% | 572 |
| 2019/06/18 | 545,000 | 549,000 | 544,000 | 547,000 | +3,000 | +0.6% | 713 |
| 2019/06/17 | 540,000 | 545,000 | 539,000 | 544,000 | +2,000 | +0.4% | 843 |
| 2019/06/14 | 541,000 | 544,000 | 538,000 | 542,000 | +4,000 | +0.7% | 1,205 |
| 2019/06/13 | 536,000 | 540,000 | 534,000 | 538,000 | ±0 | ±0% | 1,023 |
| 2019/06/12 | 540,000 | 540,000 | 535,000 | 538,000 | -2,000 | -0.4% | 949 |
| 2019/06/11 | 540,000 | 543,000 | 539,000 | 540,000 | +1,000 | +0.2% | 849 |
| 2019/06/10 | 543,000 | 544,000 | 537,000 | 539,000 | -4,000 | -0.7% | 681 |
| 2019/06/07 | 537,000 | 543,000 | 537,000 | 543,000 | +4,000 | +0.7% | 685 |
| 2019/06/06 | 535,000 | 539,000 | 535,000 | 539,000 | +4,000 | +0.7% | 733 |
| 2019/06/05 | 540,000 | 542,000 | 533,000 | 535,000 | -5,000 | -0.9% | 1,375 |
| 2019/06/04 | 546,000 | 546,000 | 535,000 | 540,000 | -7,000 | -1.3% | 1,391 |
| 2019/06/03 | 551,000 | 553,000 | 545,000 | 547,000 | -7,000 | -1.3% | 1,803 |
| 2019/05/31 | 555,000 | 556,000 | 552,000 | 554,000 | -2,000 | -0.4% | 836 |
1401～
1450
件表示中 / 2887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
