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 |
|---|---|---|---|---|---|---|---|
| 2015/10/06 | 1,135,000 | 1,150,000 | 1,122,000 | 1,143,000 | +22,000 | +2% | 252 |
| 2015/10/05 | 1,119,000 | 1,130,000 | 1,107,000 | 1,121,000 | +29,000 | +2.7% | 310 |
| 2015/10/02 | 1,100,000 | 1,110,000 | 1,092,000 | 1,092,000 | -14,000 | -1.3% | 249 |
| 2015/10/01 | 1,082,000 | 1,111,000 | 1,077,000 | 1,106,000 | +29,000 | +2.7% | 254 |
| 2015/09/30 | 1,092,000 | 1,095,000 | 1,077,000 | 1,077,000 | +15,000 | +1.4% | 222 |
| 2015/09/29 | 1,101,000 | 1,113,000 | 1,050,000 | 1,062,000 | -41,000 | -3.7% | 329 |
| 2015/09/28 | 1,125,000 | 1,126,000 | 1,093,000 | 1,103,000 | +2,000 | +0.2% | 191 |
| 2015/09/25 | 1,068,000 | 1,105,000 | 1,068,000 | 1,101,000 | +21,000 | +1.9% | 216 |
| 2015/09/24 | 1,087,000 | 1,094,000 | 1,058,000 | 1,080,000 | -11,000 | -1% | 358 |
| 2015/09/18 | 1,064,000 | 1,097,000 | 1,054,000 | 1,091,000 | +40,000 | +3.8% | 206 |
| 2015/09/17 | 1,040,000 | 1,083,000 | 1,040,000 | 1,051,000 | +16,000 | +1.5% | 403 |
| 2015/09/16 | 1,047,000 | 1,060,000 | 1,032,000 | 1,035,000 | -7,000 | -0.7% | 269 |
| 2015/09/15 | 1,072,000 | 1,080,000 | 1,042,000 | 1,042,000 | -31,000 | -2.9% | 317 |
| 2015/09/14 | 1,095,000 | 1,095,000 | 1,073,000 | 1,073,000 | -2,000 | -0.2% | 178 |
| 2015/09/11 | 1,051,000 | 1,085,000 | 1,051,000 | 1,075,000 | +15,000 | +1.4% | 401 |
| 2015/09/10 | 1,065,000 | 1,069,000 | 1,038,000 | 1,060,000 | -6,000 | -0.6% | 629 |
| 2015/09/09 | 1,075,000 | 1,100,000 | 1,063,000 | 1,066,000 | +5,000 | +0.5% | 412 |
| 2015/09/08 | 1,105,000 | 1,115,000 | 1,061,000 | 1,061,000 | -46,000 | -4.2% | 406 |
| 2015/09/07 | 1,117,000 | 1,124,000 | 1,103,000 | 1,107,000 | -40,000 | -3.5% | 313 |
| 2015/09/04 | 1,176,000 | 1,176,000 | 1,147,000 | 1,147,000 | -30,000 | -2.5% | 197 |
| 2015/09/03 | 1,187,000 | 1,194,000 | 1,172,000 | 1,177,000 | -7,000 | -0.6% | 239 |
| 2015/09/02 | 1,190,000 | 1,200,000 | 1,175,000 | 1,184,000 | -23,000 | -1.9% | 276 |
| 2015/09/01 | 1,231,000 | 1,232,000 | 1,207,000 | 1,207,000 | -30,000 | -2.4% | 152 |
| 2015/08/31 | 1,217,000 | 1,244,000 | 1,211,000 | 1,237,000 | +22,000 | +1.8% | 161 |
| 2015/08/28 | 1,249,000 | 1,249,000 | 1,205,000 | 1,215,000 | +14,000 | +1.2% | 171 |
| 2015/08/27 | 1,258,000 | 1,258,000 | 1,200,000 | 1,201,000 | +33,000 | +2.8% | 269 |
| 2015/08/26 | 1,186,000 | 1,186,000 | 1,162,000 | 1,168,000 | +7,000 | +0.6% | 196 |
| 2015/08/25 | 1,117,000 | 1,201,000 | 1,110,000 | 1,161,000 | -46,000 | -3.8% | 463 |
| 2015/08/24 | 1,208,000 | 1,240,000 | 1,203,000 | 1,207,000 | -61,000 | -4.8% | 364 |
| 2015/08/21 | 1,268,000 | 1,272,000 | 1,265,000 | 1,268,000 | -22,000 | -1.7% | 206 |
| 2015/08/20 | 1,293,000 | 1,296,000 | 1,290,000 | 1,290,000 | -7,000 | -0.5% | 154 |
| 2015/08/19 | 1,296,000 | 1,303,000 | 1,293,000 | 1,297,000 | +1,000 | +0.1% | 171 |
| 2015/08/18 | 1,304,000 | 1,305,000 | 1,296,000 | 1,296,000 | -3,000 | -0.2% | 109 |
| 2015/08/17 | 1,319,000 | 1,321,000 | 1,299,000 | 1,299,000 | -9,000 | -0.7% | 84 |
| 2015/08/14 | 1,301,000 | 1,311,000 | 1,300,000 | 1,308,000 | +10,000 | +0.8% | 78 |
| 2015/08/13 | 1,298,000 | 1,309,000 | 1,297,000 | 1,298,000 | +1,000 | +0.1% | 108 |
| 2015/08/12 | 1,320,000 | 1,320,000 | 1,296,000 | 1,297,000 | -28,000 | -2.1% | 187 |
| 2015/08/11 | 1,338,000 | 1,338,000 | 1,321,000 | 1,325,000 | -9,000 | -0.7% | 132 |
| 2015/08/10 | 1,351,000 | 1,363,000 | 1,334,000 | 1,334,000 | -22,000 | -1.6% | 162 |
| 2015/08/07 | 1,366,000 | 1,368,000 | 1,356,000 | 1,356,000 | -18,000 | -1.3% | 40 |
| 2015/08/06 | 1,369,000 | 1,375,000 | 1,341,000 | 1,374,000 | -1,000 | -0.1% | 159 |
| 2015/08/05 | 1,388,000 | 1,388,000 | 1,375,000 | 1,375,000 | -14,000 | -1% | 70 |
| 2015/08/04 | 1,395,000 | 1,395,000 | 1,383,000 | 1,389,000 | -6,000 | -0.4% | 131 |
| 2015/08/03 | 1,358,000 | 1,395,000 | 1,358,000 | 1,395,000 | +38,000 | +2.8% | 309 |
| 2015/07/31 | 1,349,000 | 1,357,000 | 1,335,000 | 1,357,000 | +7,000 | +0.5% | 144 |
| 2015/07/30 | 1,328,000 | 1,354,000 | 1,328,000 | 1,350,000 | +22,000 | +1.7% | 228 |
| 2015/07/29 | 1,309,000 | 1,335,000 | 1,295,000 | 1,328,000 | +21,000 | +1.6% | 214 |
| 2015/07/28 | 1,295,000 | 1,309,000 | 1,287,000 | 1,307,000 | +5,000 | +0.4% | 128 |
| 2015/07/27 | 1,300,000 | 1,306,000 | 1,297,000 | 1,302,000 | +8,000 | +0.6% | 109 |
| 2015/07/24 | 1,282,000 | 1,300,000 | 1,281,000 | 1,294,000 | +9,000 | +0.7% | 137 |
2401～
2450
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
