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 |
|---|---|---|---|---|---|---|---|
| 2016/12/12 | 592,000 | 595,000 | 585,000 | 593,000 | +1,000 | +0.2% | 591 |
| 2016/12/09 | 592,000 | 596,000 | 589,000 | 592,000 | ±0 | ±0% | 630 |
| 2016/12/08 | 596,000 | 600,000 | 591,000 | 592,000 | -2,000 | -0.3% | 484 |
| 2016/12/07 | 600,000 | 604,000 | 594,000 | 594,000 | -2,000 | -0.3% | 391 |
| 2016/12/06 | 601,000 | 605,000 | 595,000 | 596,000 | -6,000 | -1% | 405 |
| 2016/12/05 | 601,000 | 606,000 | 601,000 | 602,000 | ±0 | ±0% | 582 |
| 2016/12/02 | 598,000 | 603,000 | 596,000 | 602,000 | +4,000 | +0.7% | 658 |
| 2016/12/01 | 608,000 | 611,000 | 598,000 | 598,000 | -5,000 | -0.8% | 732 |
| 2016/11/30 | 605,000 | 605,000 | 596,000 | 603,000 | +1,000 | +0.2% | 843 |
| 2016/11/29 | 595,000 | 606,000 | 594,000 | 602,000 | +7,000 | +1.2% | 791 |
| 2016/11/28 | 578,000 | 596,000 | 575,000 | 595,000 | +22,000 | +3.8% | 723 |
| 2016/11/25 | 580,000 | 581,000 | 573,000 | 573,000 | -3,000 | -0.5% | 470 |
| 2016/11/24 | 580,000 | 581,000 | 574,000 | 576,000 | -1,000 | -0.2% | 723 |
| 2016/11/22 | 573,000 | 579,000 | 569,000 | 577,000 | +10,000 | +1.8% | 487 |
| 2016/11/21 | 575,000 | 577,000 | 566,000 | 567,000 | -3,000 | -0.5% | 572 |
| 2016/11/18 | 582,000 | 583,000 | 569,000 | 570,000 | -2,000 | -0.3% | 627 |
| 2016/11/17 | 561,000 | 574,000 | 561,000 | 572,000 | +8,000 | +1.4% | 485 |
| 2016/11/16 | 567,000 | 569,000 | 561,000 | 564,000 | -3,000 | -0.5% | 625 |
| 2016/11/15 | 560,000 | 567,000 | 560,000 | 567,000 | +5,000 | +0.9% | 478 |
| 2016/11/14 | 570,000 | 573,000 | 560,000 | 562,000 | -6,000 | -1.1% | 574 |
| 2016/11/11 | 580,000 | 580,000 | 563,000 | 568,000 | -9,000 | -1.6% | 811 |
| 2016/11/10 | 571,000 | 582,000 | 570,000 | 577,000 | +10,000 | +1.8% | 879 |
| 2016/11/09 | 584,000 | 584,000 | 557,000 | 567,000 | -15,000 | -2.6% | 1,277 |
| 2016/11/08 | 577,000 | 583,000 | 573,000 | 582,000 | +12,000 | +2.1% | 723 |
| 2016/11/07 | 576,000 | 576,000 | 570,000 | 570,000 | -1,000 | -0.2% | 524 |
| 2016/11/04 | 585,000 | 592,000 | 564,000 | 571,000 | -11,000 | -1.9% | 1,223 |
| 2016/11/02 | 604,000 | 604,000 | 579,000 | 582,000 | -22,000 | -3.6% | 1,245 |
| 2016/11/01 | 616,000 | 616,000 | 603,000 | 604,000 | -11,000 | -1.8% | 553 |
| 2016/10/31 | 617,000 | 621,000 | 610,000 | 615,000 | -2,000 | -0.3% | 528 |
| 2016/10/28 | 624,000 | 626,000 | 616,000 | 617,000 | -9,000 | -1.4% | 585 |
| 2016/10/27 | 623,000 | 628,000 | 621,000 | 626,000 | -651,000 | -51% | 414 |
| 2016/10/26 | 1,268,000 | 1,277,000 | 1,266,000 | 1,277,000 | +11,000 | +0.9% | 291 |
| 2016/10/25 | 1,266,000 | 1,273,000 | 1,261,000 | 1,266,000 | +2,000 | +0.2% | 147 |
| 2016/10/24 | 1,270,000 | 1,279,000 | 1,256,000 | 1,264,000 | -2,000 | -0.2% | 396 |
| 2016/10/21 | 1,274,000 | 1,274,000 | 1,260,000 | 1,266,000 | -3,000 | -0.2% | 541 |
| 2016/10/20 | 1,264,000 | 1,270,000 | 1,258,000 | 1,269,000 | +15,000 | +1.2% | 370 |
| 2016/10/19 | 1,243,000 | 1,254,000 | 1,243,000 | 1,254,000 | +7,000 | +0.6% | 176 |
| 2016/10/18 | 1,250,000 | 1,253,000 | 1,247,000 | 1,247,000 | -5,000 | -0.4% | 249 |
| 2016/10/17 | 1,250,000 | 1,255,000 | 1,247,000 | 1,252,000 | ±0 | ±0% | 232 |
| 2016/10/14 | 1,250,000 | 1,254,000 | 1,247,000 | 1,252,000 | +1,000 | +0.1% | 315 |
| 2016/10/13 | 1,241,000 | 1,254,000 | 1,241,000 | 1,251,000 | +10,000 | +0.8% | 281 |
| 2016/10/12 | 1,253,000 | 1,263,000 | 1,240,000 | 1,241,000 | -14,000 | -1.1% | 500 |
| 2016/10/11 | 1,264,000 | 1,270,000 | 1,251,000 | 1,255,000 | -11,000 | -0.9% | 365 |
| 2016/10/07 | 1,268,000 | 1,271,000 | 1,264,000 | 1,266,000 | +1,000 | +0.1% | 351 |
| 2016/10/06 | 1,269,000 | 1,272,000 | 1,265,000 | 1,265,000 | +2,000 | +0.2% | 308 |
| 2016/10/05 | 1,270,000 | 1,273,000 | 1,263,000 | 1,263,000 | -7,000 | -0.6% | 342 |
| 2016/10/04 | 1,273,000 | 1,273,000 | 1,261,000 | 1,270,000 | +3,000 | +0.2% | 215 |
| 2016/10/03 | 1,287,000 | 1,287,000 | 1,261,000 | 1,267,000 | -5,000 | -0.4% | 261 |
| 2016/09/30 | 1,257,000 | 1,280,000 | 1,252,000 | 1,272,000 | +15,000 | +1.2% | 357 |
| 2016/09/29 | 1,276,000 | 1,276,000 | 1,255,000 | 1,257,000 | -11,000 | -0.9% | 310 |
2051～
2100
件表示中 / 2886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
