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 |
|---|---|---|---|---|---|---|---|
| 2013/12/02 | 569,000 | 572,000 | 567,000 | 572,000 | +3,000 | +0.5% | 96 |
| 2013/11/29 | 570,000 | 571,000 | 568,000 | 569,000 | -1,000 | -0.2% | 189 |
| 2013/11/28 | 573,000 | 574,000 | 570,000 | 570,000 | -1,000 | -0.2% | 77 |
| 2013/11/27 | 576,000 | 576,000 | 571,000 | 571,000 | -4,000 | -0.7% | 72 |
| 2013/11/26 | 573,000 | 575,000 | 570,000 | 575,000 | +2,000 | +0.3% | 83 |
| 2013/11/25 | 571,000 | 574,000 | 569,000 | 573,000 | +2,000 | +0.4% | 74 |
| 2013/11/22 | 570,000 | 572,000 | 569,000 | 571,000 | +1,000 | +0.2% | 94 |
| 2013/11/21 | 571,000 | 573,000 | 570,000 | 570,000 | -1,000 | -0.2% | 81 |
| 2013/11/20 | 571,000 | 572,000 | 570,000 | 571,000 | ±0 | ±0% | 50 |
| 2013/11/19 | 572,000 | 574,000 | 571,000 | 571,000 | -2,000 | -0.3% | 68 |
| 2013/11/18 | 576,000 | 577,000 | 573,000 | 573,000 | -3,000 | -0.5% | 49 |
| 2013/11/15 | 575,000 | 576,000 | 570,000 | 576,000 | +2,000 | +0.3% | 74 |
| 2013/11/14 | 571,000 | 574,000 | 570,000 | 574,000 | +3,000 | +0.5% | 59 |
| 2013/11/13 | 574,000 | 575,000 | 571,000 | 571,000 | -3,000 | -0.5% | 27 |
| 2013/11/12 | 571,000 | 574,000 | 569,000 | 574,000 | +4,000 | +0.7% | 45 |
| 2013/11/11 | 567,000 | 571,000 | 566,000 | 570,000 | +3,000 | +0.5% | 85 |
| 2013/11/08 | 566,000 | 570,000 | 566,000 | 567,000 | ±0 | ±0% | 61 |
| 2013/11/07 | 573,000 | 573,000 | 567,000 | 567,000 | -3,000 | -0.5% | 85 |
| 2013/11/06 | 574,000 | 574,000 | 570,000 | 570,000 | -4,000 | -0.7% | 93 |
| 2013/11/05 | 573,000 | 575,000 | 571,000 | 574,000 | -1,000 | -0.2% | 97 |
| 2013/11/01 | 577,000 | 579,000 | 573,000 | 575,000 | -1,000 | -0.2% | 101 |
| 2013/10/31 | 576,000 | 579,000 | 574,000 | 576,000 | ±0 | ±0% | 95 |
| 2013/10/30 | 573,000 | 580,000 | 573,000 | 576,000 | +1,000 | +0.2% | 88 |
| 2013/10/29 | 575,000 | 577,000 | 570,000 | 575,000 | -5,000 | -0.9% | 134 |
| 2013/10/28 | 575,000 | 580,000 | 574,000 | 580,000 | +4,000 | +0.7% | 134 |
| 2013/10/25 | 580,000 | 580,000 | 574,000 | 576,000 | -4,000 | -0.7% | 192 |
| 2013/10/24 | 575,000 | 580,000 | 575,000 | 580,000 | +1,000 | +0.2% | 114 |
| 2013/10/23 | 583,000 | 583,000 | 579,000 | 579,000 | -2,000 | -0.3% | 47 |
| 2013/10/22 | 581,000 | 583,000 | 579,000 | 581,000 | ±0 | ±0% | 62 |
| 2013/10/21 | 583,000 | 585,000 | 578,000 | 581,000 | +3,000 | +0.5% | 120 |
| 2013/10/18 | 582,000 | 583,000 | 577,000 | 578,000 | -4,000 | -0.7% | 148 |
| 2013/10/17 | 584,000 | 585,000 | 582,000 | 582,000 | +2,000 | +0.3% | 70 |
| 2013/10/16 | 585,000 | 585,000 | 580,000 | 580,000 | -4,000 | -0.7% | 96 |
| 2013/10/15 | 588,000 | 589,000 | 581,000 | 584,000 | -2,000 | -0.3% | 93 |
| 2013/10/11 | 587,000 | 587,000 | 583,000 | 586,000 | +4,000 | +0.7% | 82 |
| 2013/10/10 | 582,000 | 587,000 | 580,000 | 582,000 | -1,000 | -0.2% | 70 |
| 2013/10/09 | 572,000 | 583,000 | 572,000 | 583,000 | +11,000 | +1.9% | 114 |
| 2013/10/08 | 570,000 | 575,000 | 568,000 | 572,000 | ±0 | ±0% | 176 |
| 2013/10/07 | 584,000 | 584,000 | 571,000 | 572,000 | -11,000 | -1.9% | 141 |
| 2013/10/04 | 581,000 | 583,000 | 571,000 | 583,000 | -2,000 | -0.3% | 394 |
| 2013/10/03 | 587,000 | 590,000 | 584,000 | 585,000 | -2,000 | -0.3% | 154 |
| 2013/10/02 | 600,000 | 600,000 | 579,000 | 587,000 | -13,000 | -2.2% | 326 |
| 2013/10/01 | 607,000 | 607,000 | 598,000 | 600,000 | -4,000 | -0.7% | 121 |
| 2013/09/30 | 599,000 | 607,000 | 597,000 | 604,000 | +2,000 | +0.3% | 168 |
| 2013/09/27 | 598,000 | 603,000 | 596,000 | 602,000 | +7,000 | +1.2% | 273 |
| 2013/09/26 | 598,000 | 600,000 | 592,000 | 595,000 | -2,000 | -0.3% | 140 |
| 2013/09/25 | 598,000 | 601,000 | 596,000 | 597,000 | ±0 | ±0% | 116 |
| 2013/09/24 | 595,000 | 597,000 | 592,000 | 597,000 | +2,000 | +0.3% | 53 |
| 2013/09/20 | 600,000 | 601,000 | 592,000 | 595,000 | -1,000 | -0.2% | 172 |
| 2013/09/19 | 598,000 | 600,000 | 590,000 | 596,000 | -3,000 | -0.5% | 245 |
2851～
2900
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
