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 |
|---|---|---|---|---|---|---|---|
| 2019/12/03 | 573,000 | 573,000 | 567,000 | 569,000 | -4,000 | -0.7% | 930 |
| 2019/12/02 | 579,000 | 579,000 | 571,000 | 573,000 | -4,000 | -0.7% | 559 |
| 2019/11/29 | 582,000 | 582,000 | 575,000 | 577,000 | -5,000 | -0.9% | 454 |
| 2019/11/28 | 585,000 | 585,000 | 578,000 | 582,000 | -3,000 | -0.5% | 713 |
| 2019/11/27 | 578,000 | 585,000 | 577,000 | 585,000 | +5,000 | +0.9% | 774 |
| 2019/11/26 | 579,000 | 580,000 | 573,000 | 580,000 | +2,000 | +0.3% | 1,030 |
| 2019/11/25 | 576,000 | 578,000 | 573,000 | 578,000 | +5,000 | +0.9% | 948 |
| 2019/11/22 | 575,000 | 575,000 | 568,000 | 573,000 | -3,000 | -0.5% | 1,056 |
| 2019/11/21 | 582,000 | 582,000 | 572,000 | 576,000 | -6,000 | -1% | 1,014 |
| 2019/11/20 | 569,000 | 582,000 | 569,000 | 582,000 | +16,000 | +2.8% | 1,694 |
| 2019/11/19 | 565,000 | 571,000 | 564,000 | 566,000 | +4,000 | +0.7% | 1,015 |
| 2019/11/18 | 568,000 | 568,000 | 558,000 | 562,000 | +1,000 | +0.2% | 798 |
| 2019/11/15 | 560,000 | 566,000 | 559,000 | 561,000 | +3,000 | +0.5% | 1,187 |
| 2019/11/14 | 555,000 | 559,000 | 553,000 | 558,000 | +3,000 | +0.5% | 1,405 |
| 2019/11/13 | 558,000 | 558,000 | 552,000 | 555,000 | -4,000 | -0.7% | 1,283 |
| 2019/11/12 | 573,000 | 573,000 | 559,000 | 559,000 | -14,000 | -2.4% | 1,310 |
| 2019/11/11 | 571,000 | 574,000 | 568,000 | 573,000 | -1,000 | -0.2% | 1,178 |
| 2019/11/08 | 585,000 | 585,000 | 573,000 | 574,000 | -14,000 | -2.4% | 2,052 |
| 2019/11/07 | 588,000 | 589,000 | 585,000 | 588,000 | +2,000 | +0.3% | 1,462 |
| 2019/11/06 | 592,000 | 592,000 | 585,000 | 586,000 | -5,000 | -0.8% | 816 |
| 2019/11/05 | 590,000 | 591,000 | 587,000 | 591,000 | +2,000 | +0.3% | 808 |
| 2019/11/01 | 590,000 | 592,000 | 588,000 | 589,000 | -1,000 | -0.2% | 883 |
| 2019/10/31 | 585,000 | 591,000 | 585,000 | 590,000 | +5,000 | +0.9% | 952 |
| 2019/10/30 | 586,000 | 591,000 | 583,000 | 585,000 | -15,000 | -2.5% | 1,808 |
| 2019/10/29 | 602,000 | 603,000 | 596,000 | 600,000 | -2,000 | -0.3% | 4,002 |
| 2019/10/28 | 603,000 | 603,000 | 598,000 | 602,000 | ±0 | ±0% | 1,180 |
| 2019/10/25 | 602,000 | 603,000 | 601,000 | 602,000 | +1,000 | +0.2% | 674 |
| 2019/10/24 | 602,000 | 603,000 | 600,000 | 601,000 | -3,000 | -0.5% | 648 |
| 2019/10/23 | 605,000 | 608,000 | 601,000 | 604,000 | +2,000 | +0.3% | 1,476 |
| 2019/10/21 | 598,000 | 605,000 | 598,000 | 602,000 | +7,000 | +1.2% | 983 |
| 2019/10/18 | 602,000 | 602,000 | 595,000 | 595,000 | -6,000 | -1% | 968 |
| 2019/10/17 | 605,000 | 608,000 | 599,000 | 601,000 | -4,000 | -0.7% | 1,243 |
| 2019/10/16 | 603,000 | 606,000 | 601,000 | 605,000 | +4,000 | +0.7% | 1,286 |
| 2019/10/15 | 607,000 | 608,000 | 601,000 | 601,000 | -5,000 | -0.8% | 960 |
| 2019/10/11 | 603,000 | 606,000 | 601,000 | 606,000 | +3,000 | +0.5% | 774 |
| 2019/10/10 | 613,000 | 613,000 | 603,000 | 603,000 | -8,000 | -1.3% | 1,296 |
| 2019/10/09 | 605,000 | 613,000 | 603,000 | 611,000 | +9,000 | +1.5% | 1,337 |
| 2019/10/08 | 599,000 | 604,000 | 597,000 | 602,000 | +3,000 | +0.5% | 1,261 |
| 2019/10/07 | 597,000 | 601,000 | 595,000 | 599,000 | +4,000 | +0.7% | 802 |
| 2019/10/04 | 593,000 | 595,000 | 589,000 | 595,000 | +1,000 | +0.2% | 1,265 |
| 2019/10/03 | 594,000 | 598,000 | 588,000 | 594,000 | -2,000 | -0.3% | 1,073 |
| 2019/10/02 | 598,000 | 601,000 | 593,000 | 596,000 | -5,000 | -0.8% | 1,095 |
| 2019/10/01 | 596,000 | 602,000 | 593,000 | 601,000 | +5,000 | +0.8% | 790 |
| 2019/09/30 | 602,000 | 602,000 | 588,000 | 596,000 | -4,000 | -0.7% | 1,432 |
| 2019/09/27 | 600,000 | 607,000 | 596,000 | 600,000 | -2,000 | -0.3% | 1,627 |
| 2019/09/26 | 617,000 | 617,000 | 599,000 | 602,000 | -11,000 | -1.8% | 1,327 |
| 2019/09/25 | 600,000 | 613,000 | 598,000 | 613,000 | +18,000 | +3% | 1,676 |
| 2019/09/24 | 587,000 | 599,000 | 586,000 | 595,000 | +10,000 | +1.7% | 1,681 |
| 2019/09/20 | 579,000 | 586,000 | 577,000 | 585,000 | +8,000 | +1.4% | 1,674 |
| 2019/09/19 | 572,000 | 577,000 | 568,000 | 577,000 | +5,000 | +0.9% | 1,000 |
1401～
1450
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
