[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 
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
2016-06-171275000.001289000.001266000.001270000.00376479181000
2016-06-161300000.001305000.001268000.001268000.00369473131000
2016-06-151279000.001301000.001277000.001290000.00201259344000
2016-06-141309000.001313000.001281000.001282000.00312403563000
2016-06-131309000.001316000.001309000.001311000.00153200740000
2016-06-101321000.001324000.001311000.001324000.00152200666000
2016-06-091309000.001323000.001301000.001321000.00151197917000
2016-06-081303000.001321000.001303000.001315000.00109142831000
2016-06-071311000.001311000.001301000.001306000.007699204000
2016-06-061323000.001331000.001302000.001306000.00351459932000
2016-06-031317000.001330000.001317000.001326000.00273362237000
2016-06-021315000.001328000.001312000.001317000.00274361654000
2016-06-011325000.001329000.001315000.001322000.00214283079000
2016-05-311318000.001330000.001311000.001330000.00293387350000
2016-05-301318000.001324000.001308000.001322000.00189249045000
2016-05-271314000.001319000.001305000.001313000.00183240302000
2016-05-261315000.001319000.001304000.001312000.00264346522000
2016-05-251299000.001319000.001296000.001319000.00448587238000
2016-05-241290000.001302000.001281000.001296000.00208269499000
2016-05-231270000.001300000.001270000.001295000.00423545775000
2016-05-201281000.001283000.001266000.001268000.00471599065000
2016-05-191298000.001298000.001282000.001282000.00200257474000
2016-05-181298000.001298000.001288000.001290000.00119153822000
2016-05-171280000.001299000.001280000.001298000.00149192767000
2016-05-161298000.001300000.001281000.001286000.00270348228000
2016-05-131290000.001296000.001282000.001292000.00341439344000
2016-05-121288000.001295000.001285000.001289000.00259333925000
2016-05-111302000.001305000.001293000.001293000.00137177967000
2016-05-101300000.001305000.001294000.001304000.00254329893000
2016-05-091299000.001304000.001289000.001304000.00174225964000
2016-05-061290000.001307000.001283000.001283000.007751001509000
2016-05-021291000.001297000.001274000.001280000.009921274262000
2016-04-281342000.001346000.001301000.001314000.009361231450000
2016-04-271358000.001365000.001335000.001341000.007951069356000
2016-04-261365000.001383000.001355000.001376000.00623854722000
2016-04-251365000.001386000.001354000.001386000.008991231021000
2016-04-221339000.001359000.001333000.001356000.00548739947000
2016-04-211353000.001354000.001332000.001340000.009221236096000
2016-04-201370000.001376000.001349000.001351000.009101239388000
2016-04-191340000.001348000.001336000.001348000.00447600492000
2016-04-181346000.001348000.001332000.001332000.00604809575000
2016-04-151351000.001363000.001350000.001352000.00334452453000
2016-04-141349000.001362000.001345000.001357000.00274370973000
2016-04-131358000.001367000.001350000.001352000.00389527888000
2016-04-121364000.001370000.001353000.001365000.00402547622000
2016-04-111396000.001397000.001363000.001365000.00541745521000
2016-04-081381000.001395000.001381000.001390000.00203281846000
2016-04-071393000.001400000.001387000.001399000.00270377273000
2016-04-061381000.001400000.001381000.001399000.00441615432000
2016-04-051398000.001400000.001368000.001394000.007651061321000
2016-04-041373000.001398000.001356000.001398000.00459636304000
2016-04-011376000.001382000.001350000.001362000.00429585273000
2016-03-311374000.001385000.001364000.001374000.00442608456000
2016-03-301350000.001379000.001347000.001372000.00512700005000
2016-03-291334000.001350000.001329000.001346000.00188252211000
2016-03-281340000.001340000.001325000.001326000.00123163825000
2016-03-251332000.001339000.001322000.001331000.00170226209000
2016-03-241326000.001343000.001322000.001334000.00263349654000
2016-03-231321000.001339000.001320000.001332000.00217288387000
2016-03-221315000.001326000.001309000.001316000.00305401459000
2016-03-181332000.001332000.001312000.001317000.00160211276000
2016-03-171340000.001343000.001305000.001332000.00576763366000
2016-03-161351000.001353000.001337000.001343000.00281378018000
2016-03-151358000.001362000.001352000.001353000.00168227886000
2016-03-141370000.001373000.001355000.001355000.00194264235000
2016-03-111340000.001377000.001340000.001373000.00417566109000
2016-03-101362000.001362000.001337000.001352000.00321433489000
2016-03-091350000.001370000.001348000.001362000.00377512570000
2016-03-081340000.001368000.001331000.001366000.00397536364000
2016-03-071354000.001354000.001322000.001344000.00390521610000
2016-03-041340000.001354000.001305000.001354000.00587780755000
2016-03-031385000.001388000.001350000.001355000.00666911091000
2016-03-021406000.001412000.001391000.001397000.00459643377000
2016-03-011379000.001400000.001372000.001392000.00709984304000
2016-02-291380000.001380000.001369000.001379000.00482663087000
2016-02-261351000.001377000.001351000.001373000.00545746127000
2016-02-251333000.001370000.001333000.001362000.008071090974000
2016-02-241320000.001350000.001312000.001344000.0011011475606000
2016-02-231327000.001331000.001310000.001314000.00390514804000
2016-02-221325000.001334000.001306000.001324000.00572757416000
2016-02-191280000.001325000.001275000.001320000.009911291795000
2016-02-181275000.001294000.001260000.001280000.00753965515000
2016-02-171271000.001278000.001256000.001269000.00423536433000
2016-02-161237000.001293000.001231000.001266000.00737933982000
2016-02-151223000.001247000.001212000.001225000.00548674651000
2016-02-121205000.001218000.001184000.001202000.0013241590195000
2016-02-101245000.001252000.001201000.001211000.009011100645000
2016-02-091252000.001258000.001230000.001247000.00762950046000
2016-02-081250000.001271000.001249000.001262000.00557702594000
2016-02-051227000.001262000.001225000.001255000.0012501561674000
2016-02-041225000.001229000.001213000.001225000.00407497381000
2016-02-031207000.001226000.001187000.001226000.00398482036000
2016-02-021220000.001222000.001212000.001222000.00227276481000
2016-02-011221000.001253000.001221000.001221000.008711074279000
2016-01-291157000.001197000.001143000.001197000.00808943799000
2016-01-281165000.001165000.001152000.001153000.00281324965000
2016-01-271153000.001165000.001153000.001163000.00360417131000
2016-01-261135000.001147000.001126000.001145000.00167190355000
2016-01-251115000.001140000.001114000.001136000.00252283567000
2016-01-221119000.001123000.001110000.001110000.00247274997000
2016-01-211120000.001137000.001094000.001104000.00470524257000
2016-01-201174000.001176000.001125000.001126000.00430494661000
2016-01-191172000.001175000.001168000.001169000.00199233112000
2016-01-181172000.001175000.001161000.001173000.00431503760000
2016-01-151199000.001199000.001182000.001185000.00282335482000
2016-01-141192000.001197000.001187000.001192000.00470560211000
2016-01-131200000.001208000.001197000.001202000.00221265979000
2016-01-121216000.001217000.001193000.001193000.00282338996000
2016-01-081216000.001233000.001209000.001216000.00364444453000
2016-01-071232000.001235000.001222000.001225000.00248304469000
2016-01-061230000.001245000.001230000.001235000.00261322781000
2016-01-051236000.001236000.001221000.001229000.00427523468000
2016-01-041254000.001256000.001229000.001239000.00330409008000
2015-12-301254000.001260000.001252000.001256000.00357448439000
2015-12-291251000.001268000.001245000.001251000.00542682048000
2015-12-281232000.001260000.001232000.001259000.00447557274000
2015-12-251229000.001233000.001224000.001232000.00419514732000
2015-12-241240000.001249000.001230000.001231000.00464575781000
2015-12-221232000.001240000.001231000.001240000.00565698778000
2015-12-211223000.001231000.001219000.001231000.00583714827000
2015-12-181216000.001225000.001212000.001223000.00683832720000
2015-12-171214000.001221000.001211000.001214000.00450546438000
2015-12-161209000.001210000.001191000.001210000.00452543484000
2015-12-151191000.001212000.001181000.001181000.00369441560000
2015-12-141196000.001198000.001187000.001191000.00505601709000
2015-12-111219000.001219000.001205000.001206000.00411497052000
2015-12-101218000.001227000.001215000.001216000.00380463603000
2015-12-091222000.001230000.001222000.001228000.00512627650000
2015-12-081222000.001229000.001219000.001219000.00460562437000
2015-12-071222000.001229000.001221000.001222000.00268328119000
2015-12-041232000.001236000.001217000.001217000.00402492501000
2015-12-031225000.001241000.001220000.001236000.0010031234826000
2015-12-021212000.001228000.001211000.001220000.00796972022000
2015-12-011213000.001214000.001207000.001212000.00355429917000
2015-11-301207000.001213000.001201000.001213000.0010351249890000
2015-11-271203000.001205000.001198000.001205000.00421505994000
2015-11-261201000.001205000.001200000.001203000.00319383534000

   ※ 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