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 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 571,000 | 578,000 | 567,000 | 567,000 | -5,000 | -0.9% | 2,272 |
| 2018/07/27 | 568,000 | 574,000 | 568,000 | 572,000 | +2,000 | +0.4% | 520 |
| 2018/07/26 | 573,000 | 575,000 | 568,000 | 570,000 | -5,000 | -0.9% | 640 |
| 2018/07/25 | 578,000 | 582,000 | 572,000 | 575,000 | -3,000 | -0.5% | 620 |
| 2018/07/24 | 584,000 | 584,000 | 577,000 | 578,000 | -1,000 | -0.2% | 408 |
| 2018/07/23 | 585,000 | 585,000 | 578,000 | 579,000 | -7,000 | -1.2% | 716 |
| 2018/07/20 | 582,000 | 587,000 | 582,000 | 586,000 | +1,000 | +0.2% | 546 |
| 2018/07/19 | 584,000 | 585,000 | 581,000 | 585,000 | +2,000 | +0.3% | 433 |
| 2018/07/18 | 583,000 | 585,000 | 580,000 | 583,000 | +1,000 | +0.2% | 508 |
| 2018/07/17 | 579,000 | 584,000 | 575,000 | 582,000 | +3,000 | +0.5% | 626 |
| 2018/07/13 | 579,000 | 582,000 | 579,000 | 579,000 | -4,000 | -0.7% | 503 |
| 2018/07/12 | 584,000 | 585,000 | 579,000 | 583,000 | ±0 | ±0% | 413 |
| 2018/07/11 | 577,000 | 583,000 | 577,000 | 583,000 | +4,000 | +0.7% | 714 |
| 2018/07/10 | 579,000 | 581,000 | 577,000 | 579,000 | +1,000 | +0.2% | 445 |
| 2018/07/09 | 579,000 | 582,000 | 577,000 | 578,000 | -4,000 | -0.7% | 698 |
| 2018/07/06 | 580,000 | 585,000 | 579,000 | 582,000 | +2,000 | +0.3% | 970 |
| 2018/07/05 | 580,000 | 580,000 | 575,000 | 580,000 | +3,000 | +0.5% | 544 |
| 2018/07/04 | 577,000 | 580,000 | 576,000 | 577,000 | -4,000 | -0.7% | 639 |
| 2018/07/03 | 574,000 | 581,000 | 574,000 | 581,000 | +8,000 | +1.4% | 842 |
| 2018/07/02 | 575,000 | 579,000 | 572,000 | 573,000 | -2,000 | -0.3% | 777 |
| 2018/06/29 | 570,000 | 575,000 | 570,000 | 575,000 | +6,000 | +1.1% | 405 |
| 2018/06/28 | 573,000 | 575,000 | 567,000 | 569,000 | -7,000 | -1.2% | 504 |
| 2018/06/27 | 583,000 | 585,000 | 574,000 | 576,000 | -7,000 | -1.2% | 695 |
| 2018/06/26 | 570,000 | 584,000 | 570,000 | 583,000 | +13,000 | +2.3% | 1,899 |
| 2018/06/25 | 574,000 | 574,000 | 568,000 | 570,000 | -4,000 | -0.7% | 540 |
| 2018/06/22 | 570,000 | 576,000 | 569,000 | 574,000 | +4,000 | +0.7% | 938 |
| 2018/06/21 | 566,000 | 570,000 | 566,000 | 570,000 | +4,000 | +0.7% | 537 |
| 2018/06/20 | 566,000 | 570,000 | 566,000 | 566,000 | -3,000 | -0.5% | 705 |
| 2018/06/19 | 569,000 | 570,000 | 567,000 | 569,000 | +1,000 | +0.2% | 632 |
| 2018/06/18 | 565,000 | 569,000 | 564,000 | 568,000 | +6,000 | +1.1% | 791 |
| 2018/06/15 | 562,000 | 565,000 | 561,000 | 562,000 | ±0 | ±0% | 489 |
| 2018/06/14 | 561,000 | 562,000 | 560,000 | 562,000 | ±0 | ±0% | 225 |
| 2018/06/13 | 557,000 | 564,000 | 557,000 | 562,000 | +5,000 | +0.9% | 778 |
| 2018/06/12 | 557,000 | 560,000 | 556,000 | 557,000 | ±0 | ±0% | 326 |
| 2018/06/11 | 555,000 | 560,000 | 554,000 | 557,000 | +2,000 | +0.4% | 496 |
| 2018/06/08 | 557,000 | 559,000 | 554,000 | 555,000 | -2,000 | -0.4% | 566 |
| 2018/06/07 | 558,000 | 560,000 | 556,000 | 557,000 | ±0 | ±0% | 633 |
| 2018/06/06 | 557,000 | 560,000 | 556,000 | 557,000 | -2,000 | -0.4% | 765 |
| 2018/06/05 | 556,000 | 559,000 | 554,000 | 559,000 | +3,000 | +0.5% | 559 |
| 2018/06/04 | 556,000 | 558,000 | 554,000 | 556,000 | ±0 | ±0% | 543 |
| 2018/06/01 | 556,000 | 560,000 | 555,000 | 556,000 | ±0 | ±0% | 718 |
| 2018/05/31 | 554,000 | 556,000 | 551,000 | 556,000 | +1,000 | +0.2% | 707 |
| 2018/05/30 | 554,000 | 555,000 | 549,000 | 555,000 | +1,000 | +0.2% | 929 |
| 2018/05/29 | 552,000 | 555,000 | 551,000 | 554,000 | +2,000 | +0.4% | 629 |
| 2018/05/28 | 550,000 | 553,000 | 549,000 | 552,000 | +4,000 | +0.7% | 694 |
| 2018/05/25 | 547,000 | 550,000 | 547,000 | 548,000 | ±0 | ±0% | 393 |
| 2018/05/24 | 547,000 | 549,000 | 547,000 | 548,000 | -1,000 | -0.2% | 314 |
| 2018/05/23 | 549,000 | 551,000 | 546,000 | 549,000 | ±0 | ±0% | 707 |
| 2018/05/22 | 548,000 | 551,000 | 546,000 | 549,000 | ±0 | ±0% | 728 |
| 2018/05/21 | 545,000 | 549,000 | 545,000 | 549,000 | +1,000 | +0.2% | 540 |
1651～
1700
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
