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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 105,200 | 106,000 | 105,100 | 106,000 | +1,100 | +1% | 2,060 |
| 2017/11/10 | 105,000 | 105,100 | 104,800 | 104,900 | ±0 | ±0% | 2,172 |
| 2017/11/09 | 105,100 | 105,100 | 104,600 | 104,900 | ±0 | ±0% | 1,790 |
| 2017/11/08 | 105,000 | 105,100 | 104,700 | 104,900 | ±0 | ±0% | 1,331 |
| 2017/11/07 | 104,600 | 104,900 | 104,500 | 104,900 | +400 | +0.4% | 1,350 |
| 2017/11/06 | 104,300 | 104,700 | 104,000 | 104,500 | +500 | +0.5% | 1,308 |
| 2017/11/02 | 103,900 | 104,200 | 103,800 | 104,000 | +100 | +0.1% | 1,026 |
| 2017/11/01 | 104,200 | 104,400 | 103,800 | 103,900 | -200 | -0.2% | 925 |
| 2017/10/31 | 104,000 | 104,300 | 103,900 | 104,100 | +200 | +0.2% | 613 |
| 2017/10/30 | 103,800 | 104,400 | 103,700 | 103,900 | +100 | +0.1% | 883 |
| 2017/10/27 | 103,900 | 104,100 | 103,600 | 103,800 | +100 | +0.1% | 802 |
| 2017/10/26 | 104,100 | 104,200 | 103,700 | 103,700 | -300 | -0.3% | 1,076 |
| 2017/10/25 | 104,200 | 104,600 | 103,900 | 104,000 | -600 | -0.6% | 1,244 |
| 2017/10/24 | 104,400 | 104,600 | 104,100 | 104,600 | +300 | +0.3% | 1,446 |
| 2017/10/23 | 104,700 | 104,700 | 104,100 | 104,300 | -400 | -0.4% | 1,181 |
| 2017/10/20 | 104,900 | 105,000 | 104,700 | 104,700 | -200 | -0.2% | 1,181 |
| 2017/10/19 | 104,000 | 104,900 | 104,000 | 104,900 | +600 | +0.6% | 1,516 |
| 2017/10/18 | 104,100 | 104,500 | 104,000 | 104,300 | +300 | +0.3% | 1,233 |
| 2017/10/17 | 103,800 | 104,000 | 103,700 | 104,000 | ±0 | ±0% | 1,472 |
| 2017/10/16 | 104,000 | 104,300 | 103,500 | 104,000 | -800 | -0.8% | 2,394 |
| 2017/10/13 | 105,400 | 105,800 | 104,300 | 104,800 | -1,100 | -1% | 2,548 |
| 2017/10/12 | 105,900 | 106,000 | 105,600 | 105,900 | ±0 | ±0% | 2,125 |
| 2017/10/11 | 105,800 | 106,000 | 105,200 | 105,900 | +600 | +0.6% | 2,758 |
| 2017/10/10 | 104,600 | 105,700 | 104,500 | 105,300 | +800 | +0.8% | 4,783 |
| 2017/10/06 | 104,300 | 104,600 | 104,200 | 104,500 | +300 | +0.3% | 2,941 |
| 2017/10/05 | 103,400 | 104,400 | 103,400 | 104,200 | +1,000 | +1% | 2,420 |
| 2017/10/04 | 102,700 | 103,200 | 102,700 | 103,200 | +800 | +0.8% | 2,327 |
| 2017/10/03 | 102,300 | 102,600 | 102,300 | 102,400 | +100 | +0.1% | 1,504 |
| 2017/10/02 | 102,000 | 102,500 | 101,300 | 102,300 | +200 | +0.2% | 2,202 |
| 2017/09/29 | 101,500 | 102,200 | 101,500 | 102,100 | +700 | +0.7% | 2,122 |
| 2017/09/28 | 101,500 | 101,900 | 101,400 | 101,400 | -300 | -0.3% | 1,161 |
| 2017/09/27 | 101,000 | 101,800 | 101,000 | 101,700 | +300 | +0.3% | 1,133 |
| 2017/09/26 | 101,000 | 101,400 | 100,800 | 101,400 | +200 | +0.2% | 1,289 |
| 2017/09/25 | 101,100 | 101,200 | 100,900 | 101,200 | -100 | -0.1% | 1,719 |
| 2017/09/22 | 101,400 | 101,500 | 101,200 | 101,300 | -100 | -0.1% | 1,548 |
| 2017/09/21 | 101,600 | 101,600 | 101,300 | 101,400 | -200 | -0.2% | 1,047 |
| 2017/09/20 | 101,300 | 101,700 | 101,300 | 101,600 | +200 | +0.2% | 1,474 |
| 2017/09/19 | 101,900 | 101,900 | 101,400 | 101,400 | -900 | -0.9% | 2,426 |
| 2017/09/15 | 101,900 | 102,400 | 101,200 | 102,300 | +100 | +0.1% | 3,268 |
| 2017/09/14 | 102,000 | 102,500 | 101,700 | 102,200 | -100 | -0.1% | 2,444 |
| 2017/09/13 | 101,800 | 102,300 | 101,600 | 102,300 | +600 | +0.6% | 1,529 |
| 2017/09/12 | 101,400 | 101,800 | 101,400 | 101,700 | +500 | +0.5% | 939 |
| 2017/09/11 | 101,500 | 101,700 | 101,200 | 101,200 | -300 | -0.3% | 1,040 |
| 2017/09/08 | 101,900 | 102,200 | 101,500 | 101,500 | -400 | -0.4% | 816 |
| 2017/09/07 | 101,600 | 102,100 | 101,600 | 101,900 | -100 | -0.1% | 830 |
| 2017/09/06 | 101,100 | 102,000 | 100,900 | 102,000 | +100 | +0.1% | 1,516 |
| 2017/09/05 | 102,500 | 103,100 | 101,700 | 101,900 | -900 | -0.9% | 2,898 |
| 2017/09/04 | 102,700 | 102,900 | 102,600 | 102,800 | -100 | -0.1% | 892 |
| 2017/09/01 | 103,100 | 103,300 | 102,600 | 102,900 | -400 | -0.4% | 1,147 |
| 2017/08/31 | 103,300 | 103,500 | 103,000 | 103,300 | +200 | +0.2% | 1,242 |
1851～
1900
件表示中 / 2235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
