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 |
|---|---|---|---|---|---|---|---|
| 2018/01/12 | 117,800 | 119,700 | 117,700 | 118,300 | +900 | +0.8% | 3,801 |
| 2018/01/11 | 115,900 | 117,600 | 115,800 | 117,400 | +1,400 | +1.2% | 2,537 |
| 2018/01/10 | 114,200 | 116,700 | 114,200 | 116,000 | +2,000 | +1.8% | 3,722 |
| 2018/01/09 | 113,300 | 114,000 | 113,200 | 114,000 | +700 | +0.6% | 2,526 |
| 2018/01/05 | 113,200 | 113,400 | 112,300 | 113,300 | +100 | +0.1% | 2,273 |
| 2018/01/04 | 112,300 | 113,200 | 112,200 | 113,200 | +1,100 | +1% | 2,742 |
| 2017/12/29 | 112,400 | 112,700 | 112,000 | 112,100 | -100 | -0.1% | 1,785 |
| 2017/12/28 | 111,500 | 112,200 | 111,500 | 112,200 | +700 | +0.6% | 1,335 |
| 2017/12/27 | 110,900 | 111,600 | 110,900 | 111,500 | +700 | +0.6% | 2,020 |
| 2017/12/26 | 110,800 | 110,900 | 110,500 | 110,800 | +200 | +0.2% | 917 |
| 2017/12/25 | 110,000 | 110,900 | 110,000 | 110,600 | -200 | -0.2% | 677 |
| 2017/12/22 | 108,700 | 111,000 | 108,600 | 110,800 | +2,100 | +1.9% | 2,880 |
| 2017/12/21 | 110,300 | 110,300 | 108,000 | 108,700 | -1,400 | -1.3% | 2,805 |
| 2017/12/20 | 111,000 | 111,000 | 110,100 | 110,100 | -400 | -0.4% | 692 |
| 2017/12/19 | 110,900 | 111,200 | 110,200 | 110,500 | -300 | -0.3% | 1,205 |
| 2017/12/18 | 109,800 | 110,800 | 109,600 | 110,800 | ±0 | ±0% | 1,484 |
| 2017/12/15 | 110,600 | 110,800 | 110,400 | 110,800 | +400 | +0.4% | 952 |
| 2017/12/14 | 110,200 | 110,500 | 110,100 | 110,400 | +300 | +0.3% | 728 |
| 2017/12/13 | 110,300 | 110,300 | 110,000 | 110,100 | -100 | -0.1% | 991 |
| 2017/12/12 | 110,400 | 110,400 | 110,000 | 110,200 | +100 | +0.1% | 1,023 |
| 2017/12/11 | 109,700 | 110,300 | 109,500 | 110,100 | +400 | +0.4% | 1,155 |
| 2017/12/08 | 109,900 | 110,000 | 109,400 | 109,700 | ±0 | ±0% | 1,032 |
| 2017/12/07 | 109,900 | 109,900 | 109,200 | 109,700 | ±0 | ±0% | 1,023 |
| 2017/12/06 | 109,600 | 109,900 | 109,100 | 109,700 | -100 | -0.1% | 1,347 |
| 2017/12/05 | 109,100 | 109,800 | 109,100 | 109,800 | +900 | +0.8% | 1,768 |
| 2017/12/04 | 109,100 | 109,300 | 108,900 | 108,900 | ±0 | ±0% | 1,250 |
| 2017/12/01 | 108,500 | 108,900 | 108,200 | 108,900 | +400 | +0.4% | 1,469 |
| 2017/11/30 | 108,200 | 108,500 | 108,000 | 108,500 | +100 | +0.1% | 1,221 |
| 2017/11/29 | 108,100 | 108,400 | 107,800 | 108,400 | +400 | +0.4% | 1,337 |
| 2017/11/28 | 107,600 | 108,300 | 107,500 | 108,000 | +700 | +0.7% | 1,245 |
| 2017/11/27 | 107,800 | 107,800 | 107,000 | 107,300 | -500 | -0.5% | 1,250 |
| 2017/11/24 | 107,700 | 108,400 | 107,700 | 107,800 | +100 | +0.1% | 1,432 |
| 2017/11/22 | 108,400 | 108,500 | 107,300 | 107,700 | -500 | -0.5% | 1,575 |
| 2017/11/21 | 108,400 | 108,700 | 108,200 | 108,200 | ±0 | ±0% | 1,571 |
| 2017/11/20 | 107,900 | 108,500 | 107,600 | 108,200 | +800 | +0.7% | 1,914 |
| 2017/11/17 | 106,900 | 107,600 | 106,900 | 107,400 | +500 | +0.5% | 2,175 |
| 2017/11/16 | 106,500 | 106,900 | 106,300 | 106,900 | +500 | +0.5% | 1,540 |
| 2017/11/15 | 106,500 | 106,700 | 106,000 | 106,400 | ±0 | ±0% | 2,520 |
| 2017/11/14 | 106,000 | 106,600 | 105,900 | 106,400 | +400 | +0.4% | 2,315 |
| 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 |
1851～
1900
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
