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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 561,000 | 567,000 | 561,000 | 565,000 | -1,000 | -0.2% | 220 |
| 2018/09/03 | 564,000 | 569,000 | 561,000 | 566,000 | +3,000 | +0.5% | 515 |
| 2018/08/31 | 555,000 | 563,000 | 555,000 | 563,000 | +7,000 | +1.3% | 1,145 |
| 2018/08/30 | 559,000 | 559,000 | 556,000 | 556,000 | -1,000 | -0.2% | 361 |
| 2018/08/29 | 557,000 | 560,000 | 557,000 | 557,000 | ±0 | ±0% | 496 |
| 2018/08/28 | 557,000 | 559,000 | 556,000 | 557,000 | -1,000 | -0.2% | 425 |
| 2018/08/27 | 558,000 | 561,000 | 557,000 | 558,000 | -3,000 | -0.5% | 463 |
| 2018/08/24 | 558,000 | 564,000 | 558,000 | 561,000 | +2,000 | +0.4% | 305 |
| 2018/08/23 | 560,000 | 561,000 | 557,000 | 559,000 | -2,000 | -0.4% | 707 |
| 2018/08/22 | 562,000 | 562,000 | 559,000 | 561,000 | -1,000 | -0.2% | 406 |
| 2018/08/21 | 561,000 | 566,000 | 561,000 | 562,000 | ±0 | ±0% | 780 |
| 2018/08/20 | 566,000 | 567,000 | 558,000 | 562,000 | -4,000 | -0.7% | 1,180 |
| 2018/08/17 | 569,000 | 569,000 | 559,000 | 566,000 | -4,000 | -0.7% | 900 |
| 2018/08/16 | 573,000 | 573,000 | 568,000 | 570,000 | -3,000 | -0.5% | 609 |
| 2018/08/15 | 572,000 | 575,000 | 571,000 | 573,000 | +1,000 | +0.2% | 240 |
| 2018/08/14 | 566,000 | 578,000 | 563,000 | 572,000 | +6,000 | +1.1% | 751 |
| 2018/08/13 | 566,000 | 567,000 | 564,000 | 566,000 | -2,000 | -0.4% | 413 |
| 2018/08/10 | 571,000 | 572,000 | 568,000 | 568,000 | -3,000 | -0.5% | 536 |
| 2018/08/09 | 574,000 | 575,000 | 571,000 | 571,000 | -3,000 | -0.5% | 333 |
| 2018/08/08 | 573,000 | 576,000 | 572,000 | 574,000 | -1,000 | -0.2% | 414 |
| 2018/08/07 | 574,000 | 576,000 | 573,000 | 575,000 | ±0 | ±0% | 359 |
| 2018/08/06 | 574,000 | 578,000 | 574,000 | 575,000 | +1,000 | +0.2% | 451 |
| 2018/08/03 | 572,000 | 575,000 | 571,000 | 574,000 | +2,000 | +0.3% | 359 |
| 2018/08/02 | 571,000 | 574,000 | 570,000 | 572,000 | +1,000 | +0.2% | 542 |
| 2018/08/01 | 574,000 | 576,000 | 571,000 | 571,000 | -3,000 | -0.5% | 646 |
| 2018/07/31 | 567,000 | 574,000 | 561,000 | 574,000 | +7,000 | +1.2% | 1,259 |
| 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 |
1701～
1750
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
