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 |
|---|---|---|---|---|---|---|---|
| 2018/06/08 | 106,500 | 106,600 | 106,300 | 106,300 | -600 | -0.6% | 602 |
| 2018/06/07 | 106,200 | 106,900 | 106,100 | 106,900 | +400 | +0.4% | 615 |
| 2018/06/06 | 105,800 | 106,800 | 105,800 | 106,500 | +400 | +0.4% | 784 |
| 2018/06/05 | 106,600 | 106,600 | 105,700 | 106,100 | -400 | -0.4% | 786 |
| 2018/06/04 | 106,000 | 106,700 | 105,900 | 106,500 | +500 | +0.5% | 601 |
| 2018/06/01 | 106,500 | 106,700 | 106,000 | 106,000 | -800 | -0.7% | 810 |
| 2018/05/31 | 107,800 | 107,800 | 106,600 | 106,800 | -600 | -0.6% | 1,316 |
| 2018/05/30 | 106,800 | 107,800 | 106,500 | 107,400 | +400 | +0.4% | 2,385 |
| 2018/05/29 | 106,500 | 107,000 | 106,000 | 107,000 | +900 | +0.8% | 1,233 |
| 2018/05/28 | 106,300 | 106,400 | 105,900 | 106,100 | +100 | +0.1% | 567 |
| 2018/05/25 | 106,300 | 106,500 | 105,900 | 106,000 | -600 | -0.6% | 806 |
| 2018/05/24 | 106,200 | 106,800 | 106,100 | 106,600 | +400 | +0.4% | 1,344 |
| 2018/05/23 | 106,000 | 106,300 | 105,800 | 106,200 | +100 | +0.1% | 1,052 |
| 2018/05/22 | 105,200 | 106,100 | 104,900 | 106,100 | +900 | +0.9% | 1,288 |
| 2018/05/21 | 105,000 | 105,200 | 104,600 | 105,200 | ±0 | ±0% | 1,186 |
| 2018/05/18 | 105,100 | 105,300 | 104,200 | 105,200 | -200 | -0.2% | 1,408 |
| 2018/05/17 | 105,100 | 105,600 | 105,100 | 105,400 | +400 | +0.4% | 948 |
| 2018/05/16 | 105,500 | 105,600 | 104,900 | 105,000 | -900 | -0.8% | 1,084 |
| 2018/05/15 | 106,000 | 106,300 | 105,800 | 105,900 | -300 | -0.3% | 944 |
| 2018/05/14 | 106,300 | 106,300 | 105,500 | 106,200 | +200 | +0.2% | 781 |
| 2018/05/11 | 106,300 | 106,600 | 105,800 | 106,000 | -300 | -0.3% | 703 |
| 2018/05/10 | 106,200 | 106,500 | 104,800 | 106,300 | +300 | +0.3% | 1,210 |
| 2018/05/09 | 106,700 | 106,700 | 106,000 | 106,000 | -700 | -0.7% | 804 |
| 2018/05/08 | 105,600 | 106,700 | 105,400 | 106,700 | +1,000 | +0.9% | 1,624 |
| 2018/05/07 | 105,200 | 105,900 | 105,200 | 105,700 | +500 | +0.5% | 719 |
| 2018/05/02 | 105,200 | 106,000 | 105,100 | 105,200 | +100 | +0.1% | 1,075 |
| 2018/05/01 | 105,100 | 105,500 | 105,100 | 105,100 | -200 | -0.2% | 732 |
| 2018/04/27 | 105,000 | 105,500 | 104,900 | 105,300 | +400 | +0.4% | 671 |
| 2018/04/26 | 105,000 | 105,200 | 104,900 | 104,900 | -100 | -0.1% | 563 |
| 2018/04/25 | 105,000 | 105,100 | 104,700 | 105,000 | ±0 | ±0% | 1,464 |
| 2018/04/24 | 104,700 | 105,000 | 104,400 | 105,000 | +600 | +0.6% | 579 |
| 2018/04/23 | 104,700 | 104,700 | 104,000 | 104,400 | +100 | +0.1% | 475 |
| 2018/04/20 | 104,000 | 105,500 | 103,800 | 104,300 | +500 | +0.5% | 1,251 |
| 2018/04/19 | 103,700 | 103,900 | 103,500 | 103,800 | +200 | +0.2% | 506 |
| 2018/04/18 | 103,000 | 103,600 | 102,900 | 103,600 | +700 | +0.7% | 1,204 |
| 2018/04/17 | 102,900 | 103,300 | 102,900 | 102,900 | ±0 | ±0% | 1,100 |
| 2018/04/16 | 103,100 | 103,300 | 102,900 | 102,900 | -200 | -0.2% | 677 |
| 2018/04/13 | 103,100 | 103,600 | 103,100 | 103,100 | -400 | -0.4% | 755 |
| 2018/04/12 | 103,000 | 103,600 | 102,900 | 103,500 | +600 | +0.6% | 1,129 |
| 2018/04/11 | 103,800 | 103,800 | 102,700 | 102,900 | -500 | -0.5% | 910 |
| 2018/04/10 | 102,700 | 103,700 | 102,700 | 103,400 | +700 | +0.7% | 1,555 |
| 2018/04/09 | 102,500 | 102,900 | 102,500 | 102,700 | -100 | -0.1% | 1,107 |
| 2018/04/06 | 103,600 | 103,800 | 102,400 | 102,800 | -700 | -0.7% | 1,118 |
| 2018/04/05 | 103,600 | 104,200 | 103,300 | 103,500 | +200 | +0.2% | 1,271 |
| 2018/04/04 | 103,000 | 103,800 | 103,000 | 103,300 | +300 | +0.3% | 1,332 |
| 2018/04/03 | 102,900 | 103,200 | 102,600 | 103,000 | +100 | +0.1% | 864 |
| 2018/04/02 | 102,800 | 103,200 | 102,700 | 102,900 | +300 | +0.3% | 666 |
| 2018/03/30 | 102,700 | 103,600 | 102,400 | 102,600 | +100 | +0.1% | 1,007 |
| 2018/03/29 | 102,000 | 102,900 | 102,000 | 102,500 | +400 | +0.4% | 895 |
| 2018/03/28 | 101,300 | 102,500 | 101,300 | 102,100 | +500 | +0.5% | 1,449 |
1751～
1800
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
