スターアジア不動産投資法人 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 |
|---|---|---|---|---|---|---|---|
| 2020/07/01 | 95,500 | 96,300 | 95,100 | 95,400 | +100 | +0.1% | 1,670 |
| 2020/06/30 | 95,500 | 95,500 | 93,900 | 95,300 | +1,600 | +1.7% | 2,340 |
| 2020/06/29 | 95,400 | 95,400 | 91,900 | 93,700 | -2,200 | -2.3% | 3,248 |
| 2020/06/26 | 94,600 | 95,900 | 94,100 | 95,900 | +1,300 | +1.4% | 1,007 |
| 2020/06/25 | 94,700 | 95,500 | 93,600 | 94,600 | -400 | -0.4% | 1,367 |
| 2020/06/24 | 95,400 | 95,900 | 94,600 | 95,000 | +100 | +0.1% | 1,400 |
| 2020/06/23 | 95,700 | 96,100 | 94,400 | 94,900 | ±0 | ±0% | 1,056 |
| 2020/06/22 | 94,700 | 96,000 | 94,200 | 94,900 | -200 | -0.2% | 1,421 |
| 2020/06/19 | 94,400 | 95,400 | 93,900 | 95,100 | +700 | +0.7% | 981 |
| 2020/06/18 | 96,000 | 96,000 | 93,700 | 94,400 | -1,500 | -1.6% | 1,861 |
| 2020/06/17 | 95,300 | 95,900 | 93,600 | 95,900 | +1,300 | +1.4% | 927 |
| 2020/06/16 | 92,300 | 95,200 | 92,300 | 94,600 | +3,400 | +3.7% | 2,364 |
| 2020/06/15 | 96,000 | 96,700 | 91,200 | 91,200 | -4,200 | -4.4% | 1,837 |
| 2020/06/12 | 91,600 | 95,600 | 90,400 | 95,400 | +600 | +0.6% | 4,388 |
| 2020/06/11 | 97,300 | 97,600 | 94,600 | 94,800 | -2,500 | -2.6% | 3,099 |
| 2020/06/10 | 99,000 | 99,300 | 97,300 | 97,300 | -700 | -0.7% | 1,541 |
| 2020/06/09 | 97,200 | 99,200 | 96,400 | 98,000 | +2,100 | +2.2% | 2,491 |
| 2020/06/08 | 94,400 | 97,300 | 94,300 | 95,900 | +2,500 | +2.7% | 3,294 |
| 2020/06/05 | 91,500 | 93,700 | 91,300 | 93,400 | +1,900 | +2.1% | 1,608 |
| 2020/06/04 | 93,400 | 93,400 | 91,400 | 91,500 | -500 | -0.5% | 1,974 |
| 2020/06/03 | 92,400 | 93,000 | 90,500 | 92,000 | +1,100 | +1.2% | 2,900 |
| 2020/06/02 | 91,300 | 91,900 | 90,700 | 90,900 | +900 | +1% | 1,340 |
| 2020/06/01 | 91,700 | 91,800 | 89,700 | 90,000 | -400 | -0.4% | 2,352 |
| 2020/05/29 | 91,000 | 92,200 | 90,000 | 90,400 | ±0 | ±0% | 5,403 |
| 2020/05/28 | 88,800 | 91,500 | 88,600 | 90,400 | +2,500 | +2.8% | 3,963 |
| 2020/05/27 | 86,700 | 88,500 | 86,000 | 87,900 | +2,000 | +2.3% | 3,155 |
| 2020/05/26 | 86,400 | 86,400 | 85,300 | 85,900 | +900 | +1.1% | 1,905 |
| 2020/05/25 | 84,300 | 85,300 | 83,800 | 85,000 | +1,300 | +1.6% | 1,665 |
| 2020/05/22 | 84,900 | 84,900 | 83,200 | 83,700 | -600 | -0.7% | 1,467 |
| 2020/05/21 | 84,800 | 85,600 | 83,600 | 84,300 | -200 | -0.2% | 1,848 |
| 2020/05/20 | 83,100 | 84,500 | 82,400 | 84,500 | +1,600 | +1.9% | 1,268 |
| 2020/05/19 | 84,300 | 84,300 | 81,800 | 82,900 | +1,400 | +1.7% | 2,942 |
| 2020/05/18 | 81,300 | 82,300 | 80,300 | 81,500 | +400 | +0.5% | 2,853 |
| 2020/05/15 | 84,400 | 84,400 | 79,900 | 81,100 | -3,300 | -3.9% | 4,894 |
| 2020/05/14 | 84,400 | 84,600 | 83,200 | 84,400 | -100 | -0.1% | 2,588 |
| 2020/05/13 | 85,100 | 85,900 | 84,200 | 84,500 | -2,700 | -3.1% | 3,096 |
| 2020/05/12 | 90,900 | 90,900 | 86,900 | 87,200 | -3,300 | -3.6% | 2,711 |
| 2020/05/11 | 89,800 | 90,700 | 88,600 | 90,500 | +1,800 | +2% | 3,283 |
| 2020/05/08 | 85,500 | 89,400 | 85,400 | 88,700 | +3,100 | +3.6% | 5,200 |
| 2020/05/07 | 84,600 | 85,900 | 84,500 | 85,600 | +600 | +0.7% | 2,466 |
| 2020/05/01 | 85,700 | 86,800 | 84,600 | 85,000 | -1,200 | -1.4% | 2,512 |
| 2020/04/30 | 86,600 | 87,800 | 85,300 | 86,200 | +1,700 | +2% | 2,860 |
| 2020/04/28 | 89,400 | 90,200 | 84,500 | 84,500 | -3,500 | -4% | 3,919 |
| 2020/04/27 | 85,700 | 88,400 | 84,100 | 88,000 | +3,800 | +4.5% | 4,677 |
| 2020/04/24 | 84,300 | 85,800 | 83,200 | 84,200 | -100 | -0.1% | 3,675 |
| 2020/04/23 | 79,500 | 85,300 | 79,400 | 84,300 | +5,500 | +7% | 6,403 |
| 2020/04/22 | 79,000 | 80,600 | 78,300 | 78,800 | -2,000 | -2.5% | 2,529 |
| 2020/04/21 | 82,000 | 82,300 | 79,200 | 80,800 | -1,400 | -1.7% | 4,291 |
| 2020/04/20 | 82,400 | 83,000 | 81,000 | 82,200 | -100 | -0.1% | 2,759 |
| 2020/04/17 | 81,900 | 82,300 | 80,700 | 82,300 | +500 | +0.6% | 3,665 |
1251～
1300
件表示中 / 2274件
類似銘柄と比較する
現在ご覧いただいている「スターアジア」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
