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 |
|---|---|---|---|---|---|---|---|
| 2016/04/28 | 1,342,000 | 1,346,000 | 1,301,000 | 1,314,000 | -27,000 | -2% | 936 |
| 2016/04/27 | 1,358,000 | 1,365,000 | 1,335,000 | 1,341,000 | -35,000 | -2.5% | 795 |
| 2016/04/26 | 1,365,000 | 1,383,000 | 1,355,000 | 1,376,000 | -10,000 | -0.7% | 623 |
| 2016/04/25 | 1,365,000 | 1,386,000 | 1,354,000 | 1,386,000 | +30,000 | +2.2% | 899 |
| 2016/04/22 | 1,339,000 | 1,359,000 | 1,333,000 | 1,356,000 | +16,000 | +1.2% | 548 |
| 2016/04/21 | 1,353,000 | 1,354,000 | 1,332,000 | 1,340,000 | -11,000 | -0.8% | 922 |
| 2016/04/20 | 1,370,000 | 1,376,000 | 1,349,000 | 1,351,000 | +3,000 | +0.2% | 910 |
| 2016/04/19 | 1,340,000 | 1,348,000 | 1,336,000 | 1,348,000 | +16,000 | +1.2% | 447 |
| 2016/04/18 | 1,346,000 | 1,348,000 | 1,332,000 | 1,332,000 | -20,000 | -1.5% | 604 |
| 2016/04/15 | 1,351,000 | 1,363,000 | 1,350,000 | 1,352,000 | -5,000 | -0.4% | 334 |
| 2016/04/14 | 1,349,000 | 1,362,000 | 1,345,000 | 1,357,000 | +5,000 | +0.4% | 274 |
| 2016/04/13 | 1,358,000 | 1,367,000 | 1,350,000 | 1,352,000 | -13,000 | -1% | 389 |
| 2016/04/12 | 1,364,000 | 1,370,000 | 1,353,000 | 1,365,000 | ±0 | ±0% | 402 |
| 2016/04/11 | 1,396,000 | 1,397,000 | 1,363,000 | 1,365,000 | -25,000 | -1.8% | 541 |
| 2016/04/08 | 1,381,000 | 1,395,000 | 1,381,000 | 1,390,000 | -9,000 | -0.6% | 203 |
| 2016/04/07 | 1,393,000 | 1,400,000 | 1,387,000 | 1,399,000 | ±0 | ±0% | 270 |
| 2016/04/06 | 1,381,000 | 1,400,000 | 1,381,000 | 1,399,000 | +5,000 | +0.4% | 441 |
| 2016/04/05 | 1,398,000 | 1,400,000 | 1,368,000 | 1,394,000 | -4,000 | -0.3% | 765 |
| 2016/04/04 | 1,373,000 | 1,398,000 | 1,356,000 | 1,398,000 | +36,000 | +2.6% | 459 |
| 2016/04/01 | 1,376,000 | 1,382,000 | 1,350,000 | 1,362,000 | -12,000 | -0.9% | 429 |
| 2016/03/31 | 1,374,000 | 1,385,000 | 1,364,000 | 1,374,000 | +2,000 | +0.1% | 442 |
| 2016/03/30 | 1,350,000 | 1,379,000 | 1,347,000 | 1,372,000 | +26,000 | +1.9% | 512 |
| 2016/03/29 | 1,334,000 | 1,350,000 | 1,329,000 | 1,346,000 | +20,000 | +1.5% | 188 |
| 2016/03/28 | 1,340,000 | 1,340,000 | 1,325,000 | 1,326,000 | -5,000 | -0.4% | 123 |
| 2016/03/25 | 1,332,000 | 1,339,000 | 1,322,000 | 1,331,000 | -3,000 | -0.2% | 170 |
| 2016/03/24 | 1,326,000 | 1,343,000 | 1,322,000 | 1,334,000 | +2,000 | +0.2% | 263 |
| 2016/03/23 | 1,321,000 | 1,339,000 | 1,320,000 | 1,332,000 | +16,000 | +1.2% | 217 |
| 2016/03/22 | 1,315,000 | 1,326,000 | 1,309,000 | 1,316,000 | -1,000 | -0.1% | 305 |
| 2016/03/18 | 1,332,000 | 1,332,000 | 1,312,000 | 1,317,000 | -15,000 | -1.1% | 160 |
| 2016/03/17 | 1,340,000 | 1,343,000 | 1,305,000 | 1,332,000 | -11,000 | -0.8% | 576 |
| 2016/03/16 | 1,351,000 | 1,353,000 | 1,337,000 | 1,343,000 | -10,000 | -0.7% | 281 |
| 2016/03/15 | 1,358,000 | 1,362,000 | 1,352,000 | 1,353,000 | -2,000 | -0.1% | 168 |
| 2016/03/14 | 1,370,000 | 1,373,000 | 1,355,000 | 1,355,000 | -18,000 | -1.3% | 194 |
| 2016/03/11 | 1,340,000 | 1,377,000 | 1,340,000 | 1,373,000 | +21,000 | +1.6% | 417 |
| 2016/03/10 | 1,362,000 | 1,362,000 | 1,337,000 | 1,352,000 | -10,000 | -0.7% | 321 |
| 2016/03/09 | 1,350,000 | 1,370,000 | 1,348,000 | 1,362,000 | -4,000 | -0.3% | 377 |
| 2016/03/08 | 1,340,000 | 1,368,000 | 1,331,000 | 1,366,000 | +22,000 | +1.6% | 397 |
| 2016/03/07 | 1,354,000 | 1,354,000 | 1,322,000 | 1,344,000 | -10,000 | -0.7% | 390 |
| 2016/03/04 | 1,340,000 | 1,354,000 | 1,305,000 | 1,354,000 | -1,000 | -0.1% | 587 |
| 2016/03/03 | 1,385,000 | 1,388,000 | 1,350,000 | 1,355,000 | -42,000 | -3% | 666 |
| 2016/03/02 | 1,406,000 | 1,412,000 | 1,391,000 | 1,397,000 | +5,000 | +0.4% | 459 |
| 2016/03/01 | 1,379,000 | 1,400,000 | 1,372,000 | 1,392,000 | +13,000 | +0.9% | 709 |
| 2016/02/29 | 1,380,000 | 1,380,000 | 1,369,000 | 1,379,000 | +6,000 | +0.4% | 482 |
| 2016/02/26 | 1,351,000 | 1,377,000 | 1,351,000 | 1,373,000 | +11,000 | +0.8% | 545 |
| 2016/02/25 | 1,333,000 | 1,370,000 | 1,333,000 | 1,362,000 | +18,000 | +1.3% | 807 |
| 2016/02/24 | 1,320,000 | 1,350,000 | 1,312,000 | 1,344,000 | +30,000 | +2.3% | 1,101 |
| 2016/02/23 | 1,327,000 | 1,331,000 | 1,310,000 | 1,314,000 | -10,000 | -0.8% | 390 |
| 2016/02/22 | 1,325,000 | 1,334,000 | 1,306,000 | 1,324,000 | +4,000 | +0.3% | 572 |
| 2016/02/19 | 1,280,000 | 1,325,000 | 1,275,000 | 1,320,000 | +40,000 | +3.1% | 991 |
| 2016/02/18 | 1,275,000 | 1,294,000 | 1,260,000 | 1,280,000 | +11,000 | +0.9% | 753 |
2201～
2250
件表示中 / 2885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
