[3287 東証] 星野リゾート・リート投資法人 投資証券 日足 時系列データ

[3287 東証] 星野リゾート・リート投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-12553000.00555000.00550000.00555000.00644355870000
2017-12-11553000.00555000.00551000.00552000.00607335760000
2017-12-08554000.00555000.00552000.00553000.00570315454000
2017-12-07552000.00554000.00550000.00554000.00444245416000
2017-12-06554000.00556000.00551000.00554000.00497274822000
2017-12-05556000.00560000.00552000.00554000.00664368551000
2017-12-04561000.00562000.00556000.00558000.00700391563000
2017-12-01562000.00564000.00560000.00563000.00519292005000
2017-11-30558000.00564000.00552000.00564000.001256702528000
2017-11-29561000.00564000.00557000.00560000.00864484580000
2017-11-28561000.00565000.00557000.00563000.00675379327000
2017-11-27567000.00569000.00562000.00565000.00743420087000
2017-11-24565000.00570000.00565000.00568000.00787447124000
2017-11-22568000.00570000.00563000.00565000.001182670120000
2017-11-21563000.00569000.00561000.00568000.0018571050543000
2017-11-20557000.00564000.00555000.00561000.0018751051332000
2017-11-17551000.00557000.00551000.00556000.001564867620000
2017-11-16548000.00557000.00546000.00552000.0019431072758000
2017-11-15553000.00553000.00546000.00551000.001421780062000
2017-11-14545000.00553000.00544000.00552000.001671916457000
2017-11-13544000.00547000.00543000.00547000.001461797136000
2017-11-10541000.00545000.00541000.00543000.0019611065702000
2017-11-09543000.00544000.00540000.00541000.001421770401000
2017-11-08541000.00544000.00540000.00543000.001546838277000
2017-11-07539000.00542000.00537000.00541000.001290696163000
2017-11-06542000.00542000.00537000.00540000.0024721333511000
2017-11-02543000.00547000.00535000.00542000.00120266527786000
2017-11-01548000.00562000.00546000.00558000.0070753932347000
2017-10-31552000.00552000.00547000.00547000.001686926284000
2017-10-30554000.00554000.00551000.00551000.001140629884000
2017-10-27550000.00559000.00550000.00556000.0025931436534000
2017-10-26560000.00562000.00560000.00562000.001226687147000
2017-10-25556000.00559000.00553000.00559000.0025511417547000
2017-10-24558000.00559000.00556000.00557000.001216678339000
2017-10-23559000.00559000.00557000.00558000.00499278442000
2017-10-20559000.00561000.00557000.00557000.00586327349000
2017-10-19557000.00561000.00557000.00561000.00517289023000
2017-10-18558000.00558000.00556000.00557000.00412229498000
2017-10-17560000.00560000.00556000.00559000.00429239173000
2017-10-16560000.00561000.00558000.00560000.00733410287000
2017-10-13555000.00559000.00555000.00558000.00865481540000
2017-10-12555000.00558000.00554000.00555000.00996553028000
2017-10-11555000.00557000.00554000.00554000.00464257565000
2017-10-10557000.00559000.00555000.00555000.00363201938000
2017-10-06560000.00561000.00555000.00557000.00424236595000
2017-10-05558000.00561000.00557000.00557000.00345192702000
2017-10-04563000.00565000.00558000.00558000.00437245365000
2017-10-03559000.00564000.00559000.00559000.00482270639000
2017-10-02560000.00562000.00558000.00561000.00225126082000
2017-09-29560000.00560000.00557000.00560000.00475265230000
2017-09-28560000.00561000.00557000.00560000.00400223577000
2017-09-27558000.00560000.00556000.00560000.00275153553000
2017-09-26556000.00559000.00555000.00558000.00270150405000
2017-09-25557000.00557000.00555000.00555000.0015586130000
2017-09-22560000.00561000.00554000.00554000.00307170907000
2017-09-21561000.00563000.00559000.00561000.00290162523000
2017-09-20563000.00564000.00560000.00563000.00287161191000
2017-09-19560000.00561000.00558000.00561000.00335187529000
2017-09-15555000.00560000.00555000.00556000.00286159358000
2017-09-14556000.00560000.00555000.00560000.00455253758000
2017-09-13551000.00556000.00551000.00556000.00472261160000
2017-09-12553000.00554000.00550000.00550000.00584322153000
2017-09-11555000.00556000.00553000.00553000.00308170629000
2017-09-08555000.00557000.00554000.00554000.00329182578000
2017-09-07557000.00557000.00555000.00556000.00263146125000
2017-09-06558000.00558000.00555000.00557000.00590328288000
2017-09-05565000.00568000.00559000.00560000.00442248150000
2017-09-04569000.00570000.00563000.00568000.00299169048000
2017-09-01570000.00573000.00569000.00571000.00350199790000
2017-08-31570000.00572000.00568000.00572000.00301171691000
2017-08-30570000.00572000.00568000.00571000.00194110518000
2017-08-29567000.00570000.00566000.00569000.00293166439000
2017-08-28570000.00572000.00565000.00572000.00241136974000
2017-08-25571000.00572000.00565000.00568000.00245139288000
2017-08-24568000.00572000.00567000.00572000.00258146879000
2017-08-23566000.00568000.00566000.00568000.0014984466000
2017-08-22567000.00567000.00562000.00566000.0014682472000
2017-08-21561000.00566000.00561000.00566000.00200112876000
2017-08-18560000.00565000.00559000.00562000.00415233027000
2017-08-17561000.00566000.00561000.00563000.00369208039000
2017-08-16559000.00563000.00557000.00560000.00231129414000
2017-08-15561000.00561000.00557000.00557000.00295164781000
2017-08-14559000.00560000.00555000.00560000.00523291567000
2017-08-10569000.00569000.00559000.00559000.00584328167000
2017-08-09571000.00572000.00564000.00569000.00371210680000
2017-08-08566000.00571000.00565000.00570000.00249141612000
2017-08-07569000.00572000.00566000.00566000.00284161452000
2017-08-04566000.00571000.00565000.00569000.00334189761000
2017-08-03562000.00566000.00562000.00565000.00247139325000
2017-08-02568000.00571000.00562000.00562000.00562317523000
2017-08-01569000.00573000.00566000.00566000.00678385953000
2017-07-31566000.00568000.00563000.00568000.00465263051000
2017-07-28564000.00567000.00563000.00563000.00453255942000
2017-07-27563000.00565000.00562000.00564000.00507285702000
2017-07-26566000.00567000.00560000.00563000.00432243307000
2017-07-25563000.00568000.00562000.00564000.00461260125000
2017-07-24563000.00563000.00560000.00561000.00218122496000
2017-07-21568000.00568000.00559000.00560000.00637358519000
2017-07-20563000.00568000.00563000.00568000.00414234397000
2017-07-19555000.00563000.00555000.00563000.00481268894000
2017-07-18553000.00555000.00552000.00554000.00356197026000
2017-07-14556000.00557000.00551000.00553000.00597330175000
2017-07-13560000.00562000.00551000.00554000.001555864308000
2017-07-12567000.00568000.00560000.00560000.00877493513000
2017-07-11573000.00574000.00566000.00567000.00571324837000
2017-07-10573000.00580000.00572000.00572000.00438251691000
2017-07-07575000.00579000.00573000.00573000.00321184934000
2017-07-06577000.00581000.00574000.00580000.00873504516000
2017-07-05573000.00576000.00565000.00574000.001042595525000
2017-07-04577000.00578000.00572000.00573000.00318182777000
2017-07-03578000.00580000.00576000.00577000.00330190541000
2017-06-30578000.00579000.00574000.00577000.00446256957000
2017-06-29580000.00581000.00575000.00579000.00563325544000
2017-06-28586000.00588000.00578000.00578000.00476277420000
2017-06-27590000.00590000.00583000.00589000.00297174498000
2017-06-26593000.00593000.00589000.00590000.00408241335000
2017-06-23590000.00591000.00587000.00591000.00302177989000
2017-06-22587000.00592000.00585000.00588000.00597351307000
2017-06-21585000.00587000.00582000.00587000.00340198765000
2017-06-20586000.00590000.00586000.00586000.00373219374000
2017-06-19588000.00590000.00579000.00589000.00409239576000
2017-06-16596000.00598000.00587000.00587000.00905535164000
2017-06-15586000.00598000.00586000.00598000.00788467413000
2017-06-14589000.00591000.00583000.00591000.001085638481000
2017-06-13583000.00588000.00580000.00587000.00528308719000
2017-06-12581000.00585000.00580000.00580000.00331192735000
2017-06-09583000.00584000.00578000.00579000.00340197848000
2017-06-08584000.00585000.00580000.00581000.00275160224000
2017-06-07579000.00586000.00578000.00584000.00596348024000
2017-06-06583000.00585000.00572000.00582000.00477277312000
2017-06-05576000.00585000.00576000.00582000.00629366140000
2017-06-02572000.00579000.00572000.00576000.00585337325000
2017-06-01569000.00574000.00569000.00573000.00180102951000
2017-05-31572000.00572000.00570000.00572000.00290165623000
2017-05-30575000.00575000.00571000.00574000.00547313587000
2017-05-29572000.00577000.00571000.00576000.00348200228000
2017-05-26569000.00574000.00567000.00573000.00440251524000
2017-05-25568000.00570000.00566000.00569000.00355201822000
2017-05-24567000.00568000.00565000.00565000.00321181846000
2017-05-23568000.00569000.00565000.00569000.00411233225000
2017-05-22565000.00567000.00564000.00566000.00397224598000
2017-05-19567000.00568000.00564000.00567000.00471266536000
2017-05-18564000.00569000.00564000.00569000.00423239581000
2017-05-17567000.00568000.00565000.00567000.00293165927000
2017-05-16566000.00570000.00565000.00567000.00287162815000
2017-05-15569000.00573000.00565000.00565000.00784445952000
2017-05-12574000.00575000.00568000.00569000.00808461242000
2017-05-11579000.00580000.00575000.00576000.00432249514000
2017-05-10574000.00579000.00573000.00579000.00626360649000
2017-05-09575000.00579000.00572000.00577000.00554319551000
2017-05-08568000.00578000.00567000.00574000.001278733071000
2017-05-02564000.00568000.00563000.00568000.0019291089193000
2017-05-01567000.00569000.00563000.00564000.001769999857000
2017-04-28566000.00566000.00562000.00566000.00705397742000
2017-04-27568000.00569000.00562000.00566000.001291729812000
2017-04-26568000.00573000.00568000.00570000.001027585991000
2017-04-25580000.00580000.00574000.00579000.00948547171000
2017-04-24579000.00582000.00575000.00577000.00476275463000
2017-04-21582000.00588000.00574000.00574000.001041603040000
2017-04-20582000.00588000.00579000.00583000.00692403995000
2017-04-19585000.00586000.00580000.00581000.001426830857000
2017-04-18580000.00588000.00580000.00585000.001333779136000
2017-04-17570000.00578000.00569000.00578000.00573328835000
2017-04-14575000.00577000.00570000.00570000.00719411723000
2017-04-13577000.00582000.00574000.00578000.00518299401000
2017-04-12576000.00580000.00575000.00579000.001341774140000
2017-04-11575000.00586000.00575000.00581000.001269736739000
2017-04-10582000.00582000.00576000.00576000.001094634321000
2017-04-07583000.00588000.00582000.00582000.00319186368000
2017-04-06579000.00585000.00579000.00585000.00304176880000
2017-04-05577000.00582000.00577000.00580000.00280161942000
2017-04-04577000.00584000.00577000.00580000.00362209808000
2017-04-03590000.00591000.00578000.00578000.001234724902000
2017-03-31589000.00590000.00586000.00587000.00315185334000
2017-03-30589000.00589000.00585000.00589000.00370217526000
2017-03-29585000.00589000.00583000.00587000.00292171079000
2017-03-28579000.00584000.00578000.00583000.00196114066000
2017-03-27577000.00578000.00575000.00578000.0014382428000
2017-03-24575000.00578000.00574000.00576000.00296170434000
2017-03-23577000.00577000.00573000.00576000.00243139761000
2017-03-22576000.00584000.00576000.00576000.00305176665000
2017-03-21583000.00584000.00575000.00575000.00268155255000
2017-03-17583000.00585000.00579000.00581000.00492286354000
2017-03-16575000.00583000.00575000.00583000.00362209595000
2017-03-15576000.00576000.00574000.00575000.00463266104000
2017-03-14577000.00579000.00576000.00577000.00445256586000
2017-03-13577000.00579000.00576000.00578000.00506292157000
2017-03-10580000.00581000.00577000.00577000.00384222339000
2017-03-09576000.00581000.00576000.00578000.00432249916000
2017-03-08580000.00581000.00575000.00576000.00529305469000
2017-03-07580000.00584000.00579000.00580000.00431250187000
2017-03-06580000.00585000.00580000.00580000.00455264640000
2017-03-03580000.00587000.00580000.00582000.00401233840000
2017-03-02587000.00591000.00581000.00583000.00487284442000
2017-03-01597000.00597000.00588000.00588000.00242142881000
2017-02-28597000.00600000.00591000.00597000.00445265702000
2017-02-27597000.00599000.00588000.00599000.00681405242000
2017-02-24590000.00598000.00589000.00598000.00537319114000
2017-02-23578000.00590000.00578000.00590000.00453264721000
2017-02-22580000.00583000.00576000.00578000.00507293549000
2017-02-21573000.00580000.00571000.00578000.00385221685000
2017-02-20574000.00576000.00571000.00573000.00496284158000
2017-02-17576000.00578000.00572000.00574000.00525301800000
2017-02-16578000.00579000.00575000.00576000.00310178883000
2017-02-15578000.00581000.00577000.00580000.00345199615000
2017-02-14583000.00583000.00576000.00577000.00504291709000
2017-02-13585000.00585000.00578000.00579000.00341198059000
2017-02-10578000.00586000.00578000.00580000.00594345336000
2017-02-09582000.00586000.00576000.00576000.00647375614000
2017-02-08585000.00586000.00582000.00582000.00590344293000
2017-02-07596000.00596000.00583000.00586000.00871510838000
2017-02-06600000.00600000.00593000.00595000.00365217254000
2017-02-03601000.00601000.00593000.00600000.00662395965000
2017-02-02603000.00604000.00600000.00600000.00424255027000
2017-02-01604000.00607000.00603000.00603000.00376227249000
2017-01-31603000.00608000.00603000.00603000.00418252763000
2017-01-30605000.00605000.00602000.00603000.00369222699000
2017-01-27606000.00608000.00601000.00605000.00506305483000
2017-01-26602000.00608000.00601000.00607000.00458277076000
2017-01-25610000.00611000.00601000.00601000.00432260814000
2017-01-24613000.00613000.00608000.00608000.00267162765000
2017-01-23616000.00617000.00609000.00614000.00457280259000
2017-01-20610000.00616000.00608000.00616000.00257157188000
2017-01-19610000.00615000.00608000.00613000.00274167607000
2017-01-18602000.00607000.00602000.00607000.00315190520000
2017-01-17610000.00614000.00606000.00607000.00259157884000
2017-01-16615000.00615000.00605000.00612000.00459279716000
2017-01-13615000.00618000.00612000.00618000.00397244333000
2017-01-12617000.00621000.00614000.00615000.00301185827000
2017-01-11620000.00622000.00614000.00618000.00229141642000
2017-01-10622000.00624000.00617000.00620000.00318197102000
2017-01-06623000.00626000.00621000.00622000.00351219061000
2017-01-05619000.00623000.00616000.00623000.00246152682000
2017-01-04615000.00616000.00608000.00616000.00387236827000
2016-12-30611000.00619000.00609000.00610000.00675414134000
2016-12-29605000.00612000.00602000.00608000.00433263213000
2016-12-28609000.00613000.00604000.00607000.00539327909000
2016-12-27607000.00609000.00601000.00609000.00496300233000
2016-12-26603000.00610000.00601000.00607000.00570345299000
2016-12-22593000.00604000.00593000.00601000.00570341339000
2016-12-21593000.00599000.00592000.00597000.00497296164000
2016-12-20587000.00593000.00584000.00591000.00579341214000
2016-12-19581000.00590000.00580000.00585000.00732427659000
2016-12-16590000.00590000.00580000.00581000.001085632921000
2016-12-15592000.00594000.00587000.00588000.00356210396000
2016-12-14591000.00596000.00587000.00592000.00626370186000
2016-12-13593000.00594000.00591000.00591000.00290171864000
2016-12-12592000.00595000.00585000.00593000.00591349585000
2016-12-09592000.00596000.00589000.00592000.00630373027000
2016-12-08596000.00600000.00591000.00592000.00484287970000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter