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 |
|---|---|---|---|---|---|---|---|
| 2014/09/26 | 1,158,000 | 1,166,000 | 1,143,000 | 1,148,000 | -10,000 | -0.9% | 584 |
| 2014/09/25 | 1,152,000 | 1,162,000 | 1,150,000 | 1,158,000 | +13,000 | +1.1% | 650 |
| 2014/09/24 | 1,148,000 | 1,153,000 | 1,135,000 | 1,145,000 | ±0 | ±0% | 427 |
| 2014/09/22 | 1,130,000 | 1,152,000 | 1,115,000 | 1,145,000 | +14,000 | +1.2% | 674 |
| 2014/09/19 | 1,160,000 | 1,188,000 | 1,123,000 | 1,131,000 | -23,000 | -2% | 1,466 |
| 2014/09/18 | 1,208,000 | 1,217,000 | 1,117,000 | 1,154,000 | -42,000 | -3.5% | 1,895 |
| 2014/09/17 | 1,176,000 | 1,210,000 | 1,169,000 | 1,196,000 | +35,000 | +3% | 1,024 |
| 2014/09/16 | 1,180,000 | 1,180,000 | 1,154,000 | 1,161,000 | +16,000 | +1.4% | 701 |
| 2014/09/12 | 1,121,000 | 1,149,000 | 1,120,000 | 1,145,000 | +32,000 | +2.9% | 714 |
| 2014/09/11 | 1,098,000 | 1,120,000 | 1,098,000 | 1,113,000 | +20,000 | +1.8% | 527 |
| 2014/09/10 | 1,085,000 | 1,095,000 | 1,084,000 | 1,093,000 | +10,000 | +0.9% | 224 |
| 2014/09/09 | 1,089,000 | 1,089,000 | 1,075,000 | 1,083,000 | -2,000 | -0.2% | 331 |
| 2014/09/08 | 1,087,000 | 1,098,000 | 1,084,000 | 1,085,000 | +6,000 | +0.6% | 316 |
| 2014/09/05 | 1,076,000 | 1,083,000 | 1,072,000 | 1,079,000 | +3,000 | +0.3% | 262 |
| 2014/09/04 | 1,079,000 | 1,084,000 | 1,057,000 | 1,076,000 | -13,000 | -1.2% | 653 |
| 2014/09/03 | 1,030,000 | 1,095,000 | 1,030,000 | 1,089,000 | +55,000 | +5.3% | 642 |
| 2014/09/02 | 1,022,000 | 1,076,000 | 1,018,000 | 1,034,000 | +21,000 | +2.1% | 800 |
| 2014/09/01 | 1,004,000 | 1,020,000 | 1,002,000 | 1,013,000 | +16,000 | +1.6% | 303 |
| 2014/08/29 | 1,000,000 | 1,009,000 | 997,000 | 997,000 | -7,000 | -0.7% | 338 |
| 2014/08/28 | 1,000,000 | 1,008,000 | 999,000 | 1,004,000 | +1,000 | +0.1% | 296 |
| 2014/08/27 | 990,000 | 1,005,000 | 985,000 | 1,003,000 | +13,000 | +1.3% | 446 |
| 2014/08/26 | 980,000 | 994,000 | 980,000 | 990,000 | +10,000 | +1% | 253 |
| 2014/08/25 | 985,000 | 986,000 | 972,000 | 980,000 | -4,000 | -0.4% | 544 |
| 2014/08/22 | 990,000 | 990,000 | 982,000 | 984,000 | -1,000 | -0.1% | 169 |
| 2014/08/21 | 988,000 | 995,000 | 981,000 | 985,000 | +2,000 | +0.2% | 355 |
| 2014/08/20 | 993,000 | 998,000 | 972,000 | 983,000 | -9,000 | -0.9% | 462 |
| 2014/08/19 | 1,000,000 | 1,004,000 | 989,000 | 992,000 | -9,000 | -0.9% | 417 |
| 2014/08/18 | 1,000,000 | 1,001,000 | 995,000 | 1,001,000 | +1,000 | +0.1% | 437 |
| 2014/08/15 | 994,000 | 1,000,000 | 992,000 | 1,000,000 | +9,000 | +0.9% | 466 |
| 2014/08/14 | 991,000 | 999,000 | 987,000 | 991,000 | +5,000 | +0.5% | 348 |
| 2014/08/13 | 980,000 | 987,000 | 979,000 | 986,000 | +7,000 | +0.7% | 270 |
| 2014/08/12 | 955,000 | 985,000 | 955,000 | 979,000 | +29,000 | +3.1% | 519 |
| 2014/08/11 | 949,000 | 953,000 | 948,000 | 950,000 | +8,000 | +0.8% | 236 |
| 2014/08/08 | 930,000 | 942,000 | 927,000 | 942,000 | -2,000 | -0.2% | 342 |
| 2014/08/07 | 929,000 | 945,000 | 926,000 | 944,000 | +18,000 | +1.9% | 305 |
| 2014/08/06 | 952,000 | 952,000 | 923,000 | 926,000 | -23,000 | -2.4% | 427 |
| 2014/08/05 | 955,000 | 955,000 | 943,000 | 949,000 | -1,000 | -0.1% | 410 |
| 2014/08/04 | 950,000 | 952,000 | 939,000 | 950,000 | +4,000 | +0.4% | 299 |
| 2014/08/01 | 948,000 | 950,000 | 932,000 | 946,000 | -4,000 | -0.4% | 290 |
| 2014/07/31 | 925,000 | 950,000 | 916,000 | 950,000 | +34,000 | +3.7% | 672 |
| 2014/07/30 | 916,000 | 923,000 | 911,000 | 916,000 | +1,000 | +0.1% | 269 |
| 2014/07/29 | 918,000 | 920,000 | 915,000 | 915,000 | -4,000 | -0.4% | 147 |
| 2014/07/28 | 920,000 | 925,000 | 919,000 | 919,000 | -3,000 | -0.3% | 194 |
| 2014/07/25 | 924,000 | 934,000 | 922,000 | 922,000 | -4,000 | -0.4% | 245 |
| 2014/07/24 | 930,000 | 935,000 | 917,000 | 926,000 | -1,000 | -0.1% | 446 |
| 2014/07/23 | 942,000 | 944,000 | 917,000 | 927,000 | -17,000 | -1.8% | 603 |
| 2014/07/22 | 921,000 | 950,000 | 921,000 | 944,000 | +31,000 | +3.4% | 678 |
| 2014/07/18 | 902,000 | 921,000 | 901,000 | 913,000 | +5,000 | +0.6% | 823 |
| 2014/07/17 | 885,000 | 915,000 | 885,000 | 908,000 | +24,000 | +2.7% | 1,009 |
| 2014/07/16 | 879,000 | 884,000 | 878,000 | 884,000 | +6,000 | +0.7% | 386 |
2651～
2700
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
