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 |
|---|---|---|---|---|---|---|---|
| 2014/12/10 | 1,169,000 | 1,180,000 | 1,163,000 | 1,180,000 | ±0 | ±0% | 252 |
| 2014/12/09 | 1,182,000 | 1,187,000 | 1,177,000 | 1,180,000 | -5,000 | -0.4% | 156 |
| 2014/12/08 | 1,197,000 | 1,199,000 | 1,185,000 | 1,185,000 | -11,000 | -0.9% | 229 |
| 2014/12/05 | 1,193,000 | 1,203,000 | 1,190,000 | 1,196,000 | +3,000 | +0.3% | 210 |
| 2014/12/04 | 1,210,000 | 1,210,000 | 1,193,000 | 1,193,000 | -16,000 | -1.3% | 356 |
| 2014/12/03 | 1,214,000 | 1,217,000 | 1,207,000 | 1,209,000 | -4,000 | -0.3% | 174 |
| 2014/12/02 | 1,210,000 | 1,220,000 | 1,210,000 | 1,213,000 | +5,000 | +0.4% | 276 |
| 2014/12/01 | 1,210,000 | 1,224,000 | 1,203,000 | 1,208,000 | -1,000 | -0.1% | 411 |
| 2014/11/28 | 1,193,000 | 1,209,000 | 1,186,000 | 1,209,000 | +19,000 | +1.6% | 551 |
| 2014/11/27 | 1,185,000 | 1,196,000 | 1,181,000 | 1,190,000 | +2,000 | +0.2% | 399 |
| 2014/11/26 | 1,187,000 | 1,201,000 | 1,182,000 | 1,188,000 | +6,000 | +0.5% | 317 |
| 2014/11/25 | 1,179,000 | 1,207,000 | 1,179,000 | 1,182,000 | -7,000 | -0.6% | 977 |
| 2014/11/21 | 1,185,000 | 1,189,000 | 1,174,000 | 1,189,000 | +11,000 | +0.9% | 307 |
| 2014/11/20 | 1,190,000 | 1,195,000 | 1,178,000 | 1,178,000 | ±0 | ±0% | 271 |
| 2014/11/19 | 1,174,000 | 1,201,000 | 1,173,000 | 1,178,000 | -4,000 | -0.3% | 443 |
| 2014/11/18 | 1,202,000 | 1,222,000 | 1,180,000 | 1,182,000 | -8,000 | -0.7% | 448 |
| 2014/11/17 | 1,230,000 | 1,230,000 | 1,190,000 | 1,190,000 | -40,000 | -3.3% | 467 |
| 2014/11/14 | 1,204,000 | 1,230,000 | 1,200,000 | 1,230,000 | +24,000 | +2% | 464 |
| 2014/11/13 | 1,200,000 | 1,209,000 | 1,186,000 | 1,206,000 | +13,000 | +1.1% | 380 |
| 2014/11/12 | 1,186,000 | 1,208,000 | 1,177,000 | 1,193,000 | +16,000 | +1.4% | 626 |
| 2014/11/11 | 1,161,000 | 1,177,000 | 1,159,000 | 1,177,000 | +16,000 | +1.4% | 641 |
| 2014/11/10 | 1,131,000 | 1,165,000 | 1,130,000 | 1,161,000 | +29,000 | +2.6% | 506 |
| 2014/11/07 | 1,118,000 | 1,138,000 | 1,109,000 | 1,132,000 | +29,000 | +2.6% | 512 |
| 2014/11/06 | 1,127,000 | 1,127,000 | 1,099,000 | 1,103,000 | -23,000 | -2% | 564 |
| 2014/11/05 | 1,134,000 | 1,140,000 | 1,120,000 | 1,126,000 | -8,000 | -0.7% | 375 |
| 2014/11/04 | 1,169,000 | 1,169,000 | 1,131,000 | 1,134,000 | +9,000 | +0.8% | 452 |
| 2014/10/31 | 1,126,000 | 1,130,000 | 1,118,000 | 1,125,000 | +7,000 | +0.6% | 349 |
| 2014/10/30 | 1,110,000 | 1,123,000 | 1,100,000 | 1,118,000 | +12,000 | +1.1% | 222 |
| 2014/10/29 | 1,108,000 | 1,119,000 | 1,105,000 | 1,106,000 | -18,000 | -1.6% | 216 |
| 2014/10/28 | 1,131,000 | 1,136,000 | 1,110,000 | 1,124,000 | -9,000 | -0.8% | 255 |
| 2014/10/27 | 1,131,000 | 1,142,000 | 1,128,000 | 1,133,000 | -1,000 | -0.1% | 170 |
| 2014/10/24 | 1,145,000 | 1,145,000 | 1,131,000 | 1,134,000 | -6,000 | -0.5% | 328 |
| 2014/10/23 | 1,126,000 | 1,147,000 | 1,124,000 | 1,140,000 | +10,000 | +0.9% | 215 |
| 2014/10/22 | 1,130,000 | 1,132,000 | 1,124,000 | 1,130,000 | +6,000 | +0.5% | 116 |
| 2014/10/21 | 1,122,000 | 1,134,000 | 1,121,000 | 1,124,000 | -7,000 | -0.6% | 158 |
| 2014/10/20 | 1,138,000 | 1,139,000 | 1,130,000 | 1,131,000 | +5,000 | +0.4% | 150 |
| 2014/10/17 | 1,137,000 | 1,139,000 | 1,120,000 | 1,126,000 | -8,000 | -0.7% | 288 |
| 2014/10/16 | 1,100,000 | 1,134,000 | 1,091,000 | 1,134,000 | +10,000 | +0.9% | 321 |
| 2014/10/15 | 1,097,000 | 1,129,000 | 1,092,000 | 1,124,000 | +31,000 | +2.8% | 256 |
| 2014/10/14 | 1,108,000 | 1,111,000 | 1,072,000 | 1,093,000 | -36,000 | -3.2% | 445 |
| 2014/10/10 | 1,110,000 | 1,129,000 | 1,107,000 | 1,129,000 | ±0 | ±0% | 503 |
| 2014/10/09 | 1,130,000 | 1,138,000 | 1,127,000 | 1,129,000 | -3,000 | -0.3% | 271 |
| 2014/10/08 | 1,125,000 | 1,134,000 | 1,124,000 | 1,132,000 | +2,000 | +0.2% | 347 |
| 2014/10/07 | 1,137,000 | 1,138,000 | 1,128,000 | 1,130,000 | -7,000 | -0.6% | 319 |
| 2014/10/06 | 1,133,000 | 1,139,000 | 1,130,000 | 1,137,000 | +4,000 | +0.4% | 202 |
| 2014/10/03 | 1,133,000 | 1,134,000 | 1,129,000 | 1,133,000 | -5,000 | -0.4% | 241 |
| 2014/10/02 | 1,141,000 | 1,144,000 | 1,130,000 | 1,138,000 | -10,000 | -0.9% | 557 |
| 2014/10/01 | 1,148,000 | 1,159,000 | 1,146,000 | 1,148,000 | -2,000 | -0.2% | 424 |
| 2014/09/30 | 1,149,000 | 1,156,000 | 1,139,000 | 1,150,000 | +9,000 | +0.8% | 474 |
| 2014/09/29 | 1,140,000 | 1,150,000 | 1,125,000 | 1,141,000 | -7,000 | -0.6% | 572 |
2601～
2650
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
