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 |
|---|---|---|---|---|---|---|---|
| 2017/09/28 | 560,000 | 561,000 | 557,000 | 560,000 | ±0 | ±0% | 400 |
| 2017/09/27 | 558,000 | 560,000 | 556,000 | 560,000 | +2,000 | +0.4% | 275 |
| 2017/09/26 | 556,000 | 559,000 | 555,000 | 558,000 | +3,000 | +0.5% | 270 |
| 2017/09/25 | 557,000 | 557,000 | 555,000 | 555,000 | +1,000 | +0.2% | 155 |
| 2017/09/22 | 560,000 | 561,000 | 554,000 | 554,000 | -7,000 | -1.2% | 307 |
| 2017/09/21 | 561,000 | 563,000 | 559,000 | 561,000 | -2,000 | -0.4% | 290 |
| 2017/09/20 | 563,000 | 564,000 | 560,000 | 563,000 | +2,000 | +0.4% | 287 |
| 2017/09/19 | 560,000 | 561,000 | 558,000 | 561,000 | +5,000 | +0.9% | 335 |
| 2017/09/15 | 555,000 | 560,000 | 555,000 | 556,000 | -4,000 | -0.7% | 286 |
| 2017/09/14 | 556,000 | 560,000 | 555,000 | 560,000 | +4,000 | +0.7% | 455 |
| 2017/09/13 | 551,000 | 556,000 | 551,000 | 556,000 | +6,000 | +1.1% | 472 |
| 2017/09/12 | 553,000 | 554,000 | 550,000 | 550,000 | -3,000 | -0.5% | 584 |
| 2017/09/11 | 555,000 | 556,000 | 553,000 | 553,000 | -1,000 | -0.2% | 308 |
| 2017/09/08 | 555,000 | 557,000 | 554,000 | 554,000 | -2,000 | -0.4% | 329 |
| 2017/09/07 | 557,000 | 557,000 | 555,000 | 556,000 | -1,000 | -0.2% | 263 |
| 2017/09/06 | 558,000 | 558,000 | 555,000 | 557,000 | -3,000 | -0.5% | 590 |
| 2017/09/05 | 565,000 | 568,000 | 559,000 | 560,000 | -8,000 | -1.4% | 442 |
| 2017/09/04 | 569,000 | 570,000 | 563,000 | 568,000 | -3,000 | -0.5% | 299 |
| 2017/09/01 | 570,000 | 573,000 | 569,000 | 571,000 | -1,000 | -0.2% | 350 |
| 2017/08/31 | 570,000 | 572,000 | 568,000 | 572,000 | +1,000 | +0.2% | 301 |
| 2017/08/30 | 570,000 | 572,000 | 568,000 | 571,000 | +2,000 | +0.4% | 194 |
| 2017/08/29 | 567,000 | 570,000 | 566,000 | 569,000 | -3,000 | -0.5% | 293 |
| 2017/08/28 | 570,000 | 572,000 | 565,000 | 572,000 | +4,000 | +0.7% | 241 |
| 2017/08/25 | 571,000 | 572,000 | 565,000 | 568,000 | -4,000 | -0.7% | 245 |
| 2017/08/24 | 568,000 | 572,000 | 567,000 | 572,000 | +4,000 | +0.7% | 258 |
| 2017/08/23 | 566,000 | 568,000 | 566,000 | 568,000 | +2,000 | +0.4% | 149 |
| 2017/08/22 | 567,000 | 567,000 | 562,000 | 566,000 | ±0 | ±0% | 146 |
| 2017/08/21 | 561,000 | 566,000 | 561,000 | 566,000 | +4,000 | +0.7% | 200 |
| 2017/08/18 | 560,000 | 565,000 | 559,000 | 562,000 | -1,000 | -0.2% | 415 |
| 2017/08/17 | 561,000 | 566,000 | 561,000 | 563,000 | +3,000 | +0.5% | 369 |
| 2017/08/16 | 559,000 | 563,000 | 557,000 | 560,000 | +3,000 | +0.5% | 231 |
| 2017/08/15 | 561,000 | 561,000 | 557,000 | 557,000 | -3,000 | -0.5% | 295 |
| 2017/08/14 | 559,000 | 560,000 | 555,000 | 560,000 | +1,000 | +0.2% | 523 |
| 2017/08/10 | 569,000 | 569,000 | 559,000 | 559,000 | -10,000 | -1.8% | 584 |
| 2017/08/09 | 571,000 | 572,000 | 564,000 | 569,000 | -1,000 | -0.2% | 371 |
| 2017/08/08 | 566,000 | 571,000 | 565,000 | 570,000 | +4,000 | +0.7% | 249 |
| 2017/08/07 | 569,000 | 572,000 | 566,000 | 566,000 | -3,000 | -0.5% | 284 |
| 2017/08/04 | 566,000 | 571,000 | 565,000 | 569,000 | +4,000 | +0.7% | 334 |
| 2017/08/03 | 562,000 | 566,000 | 562,000 | 565,000 | +3,000 | +0.5% | 247 |
| 2017/08/02 | 568,000 | 571,000 | 562,000 | 562,000 | -4,000 | -0.7% | 562 |
| 2017/08/01 | 569,000 | 573,000 | 566,000 | 566,000 | -2,000 | -0.4% | 678 |
| 2017/07/31 | 566,000 | 568,000 | 563,000 | 568,000 | +5,000 | +0.9% | 465 |
| 2017/07/28 | 564,000 | 567,000 | 563,000 | 563,000 | -1,000 | -0.2% | 453 |
| 2017/07/27 | 563,000 | 565,000 | 562,000 | 564,000 | +1,000 | +0.2% | 507 |
| 2017/07/26 | 566,000 | 567,000 | 560,000 | 563,000 | -1,000 | -0.2% | 432 |
| 2017/07/25 | 563,000 | 568,000 | 562,000 | 564,000 | +3,000 | +0.5% | 461 |
| 2017/07/24 | 563,000 | 563,000 | 560,000 | 561,000 | +1,000 | +0.2% | 218 |
| 2017/07/21 | 568,000 | 568,000 | 559,000 | 560,000 | -8,000 | -1.4% | 637 |
| 2017/07/20 | 563,000 | 568,000 | 563,000 | 568,000 | +5,000 | +0.9% | 414 |
| 2017/07/19 | 555,000 | 563,000 | 555,000 | 563,000 | +9,000 | +1.6% | 481 |
1901～
1950
件表示中 / 2933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
