[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 
2017-06-23590000.00591000.00587000.00591000.00302177989000
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
2016-12-07600000.00604000.00594000.00594000.00391233616000
2016-12-06601000.00605000.00595000.00596000.00405242761000
2016-12-05601000.00606000.00601000.00602000.00582351190000
2016-12-02598000.00603000.00596000.00602000.00658394981000
2016-12-01608000.00611000.00598000.00598000.00732442165000
2016-11-30605000.00605000.00596000.00603000.00843506064000
2016-11-29595000.00606000.00594000.00602000.00791474549000
2016-11-28578000.00596000.00575000.00595000.00723423651000
2016-11-25580000.00581000.00573000.00573000.00470270553000
2016-11-24580000.00581000.00574000.00576000.00723417578000
2016-11-22573000.00579000.00569000.00577000.00487280212000
2016-11-21575000.00577000.00566000.00567000.00572326594000
2016-11-18582000.00583000.00569000.00570000.00627359913000
2016-11-17561000.00574000.00561000.00572000.00485275354000
2016-11-16567000.00569000.00561000.00564000.00625352356000
2016-11-15560000.00567000.00560000.00567000.00478269276000
2016-11-14570000.00573000.00560000.00562000.00574323733000
2016-11-11580000.00580000.00563000.00568000.00811463095000
2016-11-10571000.00582000.00570000.00577000.00879506844000
2016-11-09584000.00584000.00557000.00567000.001277724024000
2016-11-08577000.00583000.00573000.00582000.00723418561000
2016-11-07576000.00576000.00570000.00570000.00524300312000
2016-11-04585000.00592000.00564000.00571000.001223704345000
2016-11-02604000.00604000.00579000.00582000.001245733434000
2016-11-01616000.00616000.00603000.00604000.00553336206000
2016-10-31617000.00621000.00610000.00615000.00528324562000
2016-10-28624000.00626000.00616000.00617000.00585363208000
2016-10-27623000.00628000.00621000.00626000.00414258834000
2016-10-261268000.001277000.001266000.001277000.00291370452000
2016-10-251266000.001273000.001261000.001266000.00147186315000
2016-10-241270000.001279000.001256000.001264000.00396502922000
2016-10-211274000.001274000.001260000.001266000.00541686552000
2016-10-201264000.001270000.001258000.001269000.00370468300000
2016-10-191243000.001254000.001243000.001254000.00176220013000
2016-10-181250000.001253000.001247000.001247000.00249311176000
2016-10-171250000.001255000.001247000.001252000.00232290164000
2016-10-141250000.001254000.001247000.001252000.00315394052000
2016-10-131241000.001254000.001241000.001251000.00281350677000
2016-10-121253000.001263000.001240000.001241000.00500625400000
2016-10-111264000.001270000.001251000.001255000.00365460518000
2016-10-071268000.001271000.001264000.001266000.00351445173000
2016-10-061269000.001272000.001265000.001265000.00308390621000
2016-10-051270000.001273000.001263000.001263000.00342433062000
2016-10-041273000.001273000.001261000.001270000.00215272574000
2016-10-031287000.001287000.001261000.001267000.00261330878000
2016-09-301257000.001280000.001252000.001272000.00357452101000
2016-09-291276000.001276000.001255000.001257000.00310391416000
2016-09-281275000.001277000.001256000.001268000.00231292315000
2016-09-271289000.001290000.001268000.001268000.00251320332000
2016-09-261293000.001297000.001281000.001286000.00295380710000
2016-09-231277000.001291000.001268000.001290000.00320411551000
2016-09-211276000.001276000.001263000.001273000.00165209762000
2016-09-201269000.001277000.001258000.001263000.00262332706000
2016-09-161251000.001259000.001247000.001251000.00209261880000
2016-09-151256000.001258000.001238000.001246000.00401499760000
2016-09-141287000.001287000.001267000.001267000.00203259861000
2016-09-131274000.001288000.001267000.001287000.00198253381000
2016-09-121267000.001278000.001260000.001275000.00190240991000
2016-09-091288000.001295000.001274000.001274000.00274352867000
2016-09-081283000.001293000.001270000.001285000.00197253477000
2016-09-071275000.001289000.001273000.001289000.00236302876000
2016-09-061270000.001289000.001263000.001277000.00310396260000
2016-09-051260000.001270000.001255000.001268000.00203256478000
2016-09-021251000.001260000.001236000.001260000.00225280458000
2016-09-011233000.001260000.001229000.001252000.00324404044000
2016-08-311252000.001255000.001226000.001233000.00251310644000
2016-08-301255000.001255000.001244000.001248000.00124154698000
2016-08-291255000.001255000.001237000.001255000.00173215840000
2016-08-261223000.001251000.001222000.001242000.00210259260000
2016-08-251230000.001235000.001213000.001224000.00173211540000
2016-08-241227000.001230000.001223000.001230000.00195239019000
2016-08-231226000.001234000.001221000.001227000.00196240390000
2016-08-221233000.001233000.001206000.001226000.00264323192000
2016-08-191250000.001255000.001233000.001233000.00209259389000
2016-08-181263000.001265000.001245000.001252000.00328410599000
2016-08-171296000.001296000.001263000.001263000.00226287025000
2016-08-161294000.001298000.001288000.001290000.007597059000
2016-08-151275000.001298000.001274000.001296000.00209269375000
2016-08-121272000.001284000.001265000.001274000.00212270111000
2016-08-101270000.001280000.001267000.001272000.00255324524000
2016-08-091248000.001280000.001241000.001280000.00266336027000
2016-08-081253000.001255000.001240000.001248000.00170211602000
2016-08-051251000.001274000.001246000.001246000.00169212048000
2016-08-041255000.001273000.001242000.001258000.00297371915000
2016-08-031262000.001263000.001247000.001255000.00147184337000
2016-08-021284000.001285000.001255000.001262000.00206260547000
2016-08-011275000.001299000.001262000.001275000.00411525955000
2016-07-291265000.001288000.001255000.001255000.00482613071000
2016-07-281243000.001265000.001232000.001265000.00420525892000
2016-07-271238000.001244000.001233000.001236000.00129159624000
2016-07-261239000.001239000.001229000.001236000.00214263977000
2016-07-251242000.001248000.001235000.001235000.00236292631000
2016-07-221249000.001259000.001243000.001250000.00265330717000
2016-07-211266000.001275000.001249000.001249000.00311391361000
2016-07-201251000.001268000.001238000.001249000.00392491204000
2016-07-191256000.001263000.001250000.001250000.00273342178000
2016-07-151286000.001298000.001260000.001260000.00378481117000
2016-07-141266000.001286000.001266000.001286000.00235299969000
2016-07-131278000.001282000.001266000.001266000.00293373131000
2016-07-121263000.001274000.001261000.001272000.00208263831000
2016-07-111249000.001268000.001244000.001253000.00259324864000
2016-07-081255000.001264000.001234000.001239000.00323402841000
2016-07-071281000.001282000.001257000.001267000.00327414211000
2016-07-061297000.001297000.001276000.001276000.00209268210000
2016-07-051305000.001305000.001292000.001292000.005976494000
2016-07-041292000.001311000.001292000.001305000.00228297743000
2016-07-011306000.001310000.001293000.001306000.00179233358000
2016-06-301273000.001305000.001271000.001293000.00322413710000
2016-06-291270000.001287000.001257000.001267000.00303386544000
2016-06-281203000.001270000.001202000.001270000.00351435893000
2016-06-271218000.001237000.001202000.001203000.00453551201000
2016-06-241275000.001277000.001111000.001223000.00664812092000
2016-06-231270000.001275000.001263000.001273000.00301381510000
2016-06-221280000.001290000.001270000.001270000.00284363120000
2016-06-211291000.001291000.001277000.001286000.00234300239000
2016-06-201283000.001287000.001279000.001281000.00185237303000

   ※ 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。 

s7db.com Twitter Blog