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 |
|---|---|---|---|---|---|---|---|
| 2017/05/12 | 574,000 | 575,000 | 568,000 | 569,000 | -7,000 | -1.2% | 808 |
| 2017/05/11 | 579,000 | 580,000 | 575,000 | 576,000 | -3,000 | -0.5% | 432 |
| 2017/05/10 | 574,000 | 579,000 | 573,000 | 579,000 | +2,000 | +0.3% | 626 |
| 2017/05/09 | 575,000 | 579,000 | 572,000 | 577,000 | +3,000 | +0.5% | 554 |
| 2017/05/08 | 568,000 | 578,000 | 567,000 | 574,000 | +6,000 | +1.1% | 1,278 |
| 2017/05/02 | 564,000 | 568,000 | 563,000 | 568,000 | +4,000 | +0.7% | 1,929 |
| 2017/05/01 | 567,000 | 569,000 | 563,000 | 564,000 | -2,000 | -0.4% | 1,769 |
| 2017/04/28 | 566,000 | 566,000 | 562,000 | 566,000 | ±0 | ±0% | 705 |
| 2017/04/27 | 568,000 | 569,000 | 562,000 | 566,000 | -4,000 | -0.7% | 1,291 |
| 2017/04/26 | 568,000 | 573,000 | 568,000 | 570,000 | -9,000 | -1.6% | 1,027 |
| 2017/04/25 | 580,000 | 580,000 | 574,000 | 579,000 | +2,000 | +0.3% | 948 |
| 2017/04/24 | 579,000 | 582,000 | 575,000 | 577,000 | +3,000 | +0.5% | 476 |
| 2017/04/21 | 582,000 | 588,000 | 574,000 | 574,000 | -9,000 | -1.5% | 1,041 |
| 2017/04/20 | 582,000 | 588,000 | 579,000 | 583,000 | +2,000 | +0.3% | 692 |
| 2017/04/19 | 585,000 | 586,000 | 580,000 | 581,000 | -4,000 | -0.7% | 1,426 |
| 2017/04/18 | 580,000 | 588,000 | 580,000 | 585,000 | +7,000 | +1.2% | 1,333 |
| 2017/04/17 | 570,000 | 578,000 | 569,000 | 578,000 | +8,000 | +1.4% | 573 |
| 2017/04/14 | 575,000 | 577,000 | 570,000 | 570,000 | -8,000 | -1.4% | 719 |
| 2017/04/13 | 577,000 | 582,000 | 574,000 | 578,000 | -1,000 | -0.2% | 518 |
| 2017/04/12 | 576,000 | 580,000 | 575,000 | 579,000 | -2,000 | -0.3% | 1,341 |
| 2017/04/11 | 575,000 | 586,000 | 575,000 | 581,000 | +5,000 | +0.9% | 1,269 |
| 2017/04/10 | 582,000 | 582,000 | 576,000 | 576,000 | -6,000 | -1% | 1,094 |
| 2017/04/07 | 583,000 | 588,000 | 582,000 | 582,000 | -3,000 | -0.5% | 319 |
| 2017/04/06 | 579,000 | 585,000 | 579,000 | 585,000 | +5,000 | +0.9% | 304 |
| 2017/04/05 | 577,000 | 582,000 | 577,000 | 580,000 | ±0 | ±0% | 280 |
| 2017/04/04 | 577,000 | 584,000 | 577,000 | 580,000 | +2,000 | +0.3% | 362 |
| 2017/04/03 | 590,000 | 591,000 | 578,000 | 578,000 | -9,000 | -1.5% | 1,234 |
| 2017/03/31 | 589,000 | 590,000 | 586,000 | 587,000 | -2,000 | -0.3% | 315 |
| 2017/03/30 | 589,000 | 589,000 | 585,000 | 589,000 | +2,000 | +0.3% | 370 |
| 2017/03/29 | 585,000 | 589,000 | 583,000 | 587,000 | +4,000 | +0.7% | 292 |
| 2017/03/28 | 579,000 | 584,000 | 578,000 | 583,000 | +5,000 | +0.9% | 196 |
| 2017/03/27 | 577,000 | 578,000 | 575,000 | 578,000 | +2,000 | +0.3% | 143 |
| 2017/03/24 | 575,000 | 578,000 | 574,000 | 576,000 | ±0 | ±0% | 296 |
| 2017/03/23 | 577,000 | 577,000 | 573,000 | 576,000 | ±0 | ±0% | 243 |
| 2017/03/22 | 576,000 | 584,000 | 576,000 | 576,000 | +1,000 | +0.2% | 305 |
| 2017/03/21 | 583,000 | 584,000 | 575,000 | 575,000 | -6,000 | -1% | 268 |
| 2017/03/17 | 583,000 | 585,000 | 579,000 | 581,000 | -2,000 | -0.3% | 492 |
| 2017/03/16 | 575,000 | 583,000 | 575,000 | 583,000 | +8,000 | +1.4% | 362 |
| 2017/03/15 | 576,000 | 576,000 | 574,000 | 575,000 | -2,000 | -0.3% | 463 |
| 2017/03/14 | 577,000 | 579,000 | 576,000 | 577,000 | -1,000 | -0.2% | 445 |
| 2017/03/13 | 577,000 | 579,000 | 576,000 | 578,000 | +1,000 | +0.2% | 506 |
| 2017/03/10 | 580,000 | 581,000 | 577,000 | 577,000 | -1,000 | -0.2% | 384 |
| 2017/03/09 | 576,000 | 581,000 | 576,000 | 578,000 | +2,000 | +0.3% | 432 |
| 2017/03/08 | 580,000 | 581,000 | 575,000 | 576,000 | -4,000 | -0.7% | 529 |
| 2017/03/07 | 580,000 | 584,000 | 579,000 | 580,000 | ±0 | ±0% | 431 |
| 2017/03/06 | 580,000 | 585,000 | 580,000 | 580,000 | -2,000 | -0.3% | 455 |
| 2017/03/03 | 580,000 | 587,000 | 580,000 | 582,000 | -1,000 | -0.2% | 401 |
| 2017/03/02 | 587,000 | 591,000 | 581,000 | 583,000 | -5,000 | -0.9% | 487 |
| 2017/03/01 | 597,000 | 597,000 | 588,000 | 588,000 | -9,000 | -1.5% | 242 |
| 2017/02/28 | 597,000 | 600,000 | 591,000 | 597,000 | -2,000 | -0.3% | 445 |
1951～
2000
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
