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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 224,000 | 225,500 | 219,700 | 223,600 | -800 | -0.4% | 2,957 |
| 2024/12/17 | 228,100 | 228,600 | 223,400 | 224,400 | -3,200 | -1.4% | 2,626 |
| 2024/12/16 | 227,700 | 230,500 | 226,900 | 227,600 | -1,700 | -0.7% | 2,850 |
| 2024/12/13 | 228,000 | 230,700 | 227,300 | 229,300 | -2,400 | -1% | 3,854 |
| 2024/12/12 | 230,700 | 232,300 | 229,000 | 231,700 | +1,700 | +0.7% | 2,807 |
| 2024/12/11 | 229,000 | 230,700 | 227,200 | 230,000 | +1,400 | +0.6% | 2,082 |
| 2024/12/10 | 226,200 | 231,000 | 225,700 | 228,600 | +2,000 | +0.9% | 2,551 |
| 2024/12/09 | 227,100 | 227,900 | 225,000 | 226,600 | -1,600 | -0.7% | 1,928 |
| 2024/12/06 | 223,400 | 228,900 | 223,400 | 228,200 | +4,800 | +2.1% | 2,287 |
| 2024/12/05 | 221,700 | 224,700 | 221,500 | 223,400 | +2,500 | +1.1% | 1,843 |
| 2024/12/04 | 221,600 | 222,800 | 220,900 | 220,900 | -600 | -0.3% | 1,182 |
| 2024/12/03 | 220,900 | 221,500 | 219,100 | 221,500 | +800 | +0.4% | 1,641 |
| 2024/12/02 | 220,900 | 221,500 | 219,000 | 220,700 | -200 | -0.1% | 1,862 |
| 2024/11/29 | 222,500 | 223,400 | 220,900 | 220,900 | -2,800 | -1.3% | 1,208 |
| 2024/11/28 | 224,300 | 224,500 | 222,600 | 223,700 | +1,500 | +0.7% | 1,031 |
| 2024/11/27 | 223,900 | 224,800 | 221,500 | 222,200 | -2,300 | -1% | 1,401 |
| 2024/11/26 | 223,800 | 225,700 | 223,100 | 224,500 | +700 | +0.3% | 887 |
| 2024/11/25 | 221,000 | 226,400 | 221,000 | 223,800 | +3,300 | +1.5% | 3,154 |
| 2024/11/22 | 220,000 | 222,400 | 219,700 | 220,500 | -200 | -0.1% | 2,215 |
| 2024/11/21 | 225,500 | 226,800 | 218,500 | 220,700 | -7,400 | -3.2% | 4,053 |
| 2024/11/20 | 226,700 | 228,300 | 226,200 | 228,100 | +300 | +0.1% | 1,922 |
| 2024/11/19 | 228,000 | 229,300 | 226,900 | 227,800 | +500 | +0.2% | 1,794 |
| 2024/11/18 | 223,100 | 228,300 | 222,600 | 227,300 | +3,800 | +1.7% | 1,859 |
| 2024/11/15 | 221,500 | 226,200 | 221,500 | 223,500 | +1,800 | +0.8% | 1,984 |
| 2024/11/14 | 223,800 | 224,800 | 221,500 | 221,700 | -1,900 | -0.8% | 1,659 |
| 2024/11/13 | 226,400 | 227,000 | 223,500 | 223,600 | -3,800 | -1.7% | 2,324 |
| 2024/11/12 | 226,900 | 229,300 | 226,900 | 227,400 | +300 | +0.1% | 2,257 |
| 2024/11/11 | 228,000 | 228,900 | 225,800 | 227,100 | -500 | -0.2% | 1,277 |
| 2024/11/08 | 229,100 | 229,800 | 226,400 | 227,600 | -1,100 | -0.5% | 1,287 |
| 2024/11/07 | 230,700 | 232,000 | 228,200 | 228,700 | -3,800 | -1.6% | 2,000 |
| 2024/11/06 | 226,900 | 232,500 | 226,800 | 232,500 | +6,500 | +2.9% | 2,572 |
| 2024/11/05 | 229,000 | 231,400 | 225,300 | 226,000 | -4,900 | -2.1% | 2,052 |
| 2024/11/01 | 230,400 | 232,600 | 230,000 | 230,900 | -600 | -0.3% | 2,034 |
| 2024/10/31 | 229,600 | 232,000 | 227,100 | 231,500 | +1,600 | +0.7% | 3,460 |
| 2024/10/30 | 228,400 | 232,200 | 226,800 | 229,900 | -236,600 | -50.7% | 2,845 |
| 2024/10/29 | 463,500 | 468,500 | 463,500 | 466,500 | +1,500 | +0.3% | 3,321 |
| 2024/10/28 | 458,500 | 467,000 | 456,500 | 465,000 | +6,000 | +1.3% | 864 |
| 2024/10/25 | 457,000 | 460,000 | 454,000 | 459,000 | +2,000 | +0.4% | 848 |
| 2024/10/24 | 459,000 | 459,000 | 455,500 | 457,000 | -4,500 | -1% | 1,237 |
| 2024/10/23 | 460,500 | 464,500 | 458,500 | 461,500 | -500 | -0.1% | 1,161 |
| 2024/10/22 | 467,000 | 468,000 | 459,500 | 462,000 | -7,500 | -1.6% | 1,684 |
| 2024/10/21 | 468,500 | 471,000 | 465,000 | 469,500 | +1,000 | +0.2% | 1,021 |
| 2024/10/18 | 474,000 | 474,000 | 467,000 | 468,500 | -2,500 | -0.5% | 1,250 |
| 2024/10/17 | 471,500 | 473,000 | 470,500 | 471,000 | +1,000 | +0.2% | 745 |
| 2024/10/16 | 478,000 | 478,000 | 470,000 | 470,000 | -10,000 | -2.1% | 1,516 |
| 2024/10/15 | 480,500 | 482,500 | 474,000 | 480,000 | -1,000 | -0.2% | 1,493 |
| 2024/10/11 | 478,500 | 482,000 | 475,500 | 481,000 | +3,000 | +0.6% | 1,225 |
| 2024/10/10 | 480,500 | 480,500 | 476,500 | 478,000 | -500 | -0.1% | 449 |
| 2024/10/09 | 478,000 | 482,500 | 477,500 | 478,500 | +3,000 | +0.6% | 585 |
| 2024/10/08 | 480,000 | 481,500 | 475,500 | 475,500 | -2,500 | -0.5% | 660 |
151～
200
件表示中 / 2947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
