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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 101,700 | 102,500 | 101,600 | 102,100 | +800 | +0.8% | 2,025 |
| 2017/06/16 | 101,300 | 101,500 | 100,900 | 101,300 | +100 | +0.1% | 1,857 |
| 2017/06/15 | 100,900 | 101,200 | 100,800 | 101,200 | +400 | +0.4% | 2,255 |
| 2017/06/14 | 100,800 | 100,800 | 100,500 | 100,800 | +300 | +0.3% | 851 |
| 2017/06/13 | 100,500 | 100,800 | 100,300 | 100,500 | +100 | +0.1% | 1,234 |
| 2017/06/12 | 100,400 | 100,600 | 100,300 | 100,400 | +200 | +0.2% | 1,242 |
| 2017/06/09 | 100,400 | 100,500 | 100,200 | 100,200 | -300 | -0.3% | 1,635 |
| 2017/06/08 | 100,200 | 100,500 | 100,100 | 100,500 | +500 | +0.5% | 1,022 |
| 2017/06/07 | 100,200 | 100,400 | 100,000 | 100,000 | -100 | -0.1% | 1,419 |
| 2017/06/06 | 100,300 | 100,400 | 100,100 | 100,100 | ±0 | ±0% | 914 |
| 2017/06/05 | 100,100 | 100,300 | 99,900 | 100,100 | +200 | +0.2% | 1,142 |
| 2017/06/02 | 99,900 | 100,100 | 99,900 | 99,900 | +100 | +0.1% | 1,273 |
| 2017/06/01 | 99,800 | 100,000 | 99,600 | 99,800 | +300 | +0.3% | 1,023 |
| 2017/05/31 | 99,800 | 99,900 | 99,500 | 99,500 | -300 | -0.3% | 3,012 |
| 2017/05/30 | 100,200 | 100,200 | 99,800 | 99,800 | -600 | -0.6% | 4,128 |
| 2017/05/29 | 100,600 | 100,600 | 100,000 | 100,400 | +200 | +0.2% | 2,027 |
| 2017/05/26 | 100,300 | 100,500 | 100,200 | 100,200 | -100 | -0.1% | 1,395 |
| 2017/05/25 | 100,500 | 100,500 | 100,100 | 100,300 | ±0 | ±0% | 1,720 |
| 2017/05/24 | 100,500 | 100,600 | 100,100 | 100,300 | -200 | -0.2% | 1,176 |
| 2017/05/23 | 100,100 | 100,500 | 99,900 | 100,500 | +400 | +0.4% | 922 |
| 2017/05/22 | 100,000 | 100,300 | 99,900 | 100,100 | +200 | +0.2% | 1,148 |
| 2017/05/19 | 100,000 | 100,000 | 99,400 | 99,900 | ±0 | ±0% | 1,511 |
| 2017/05/18 | 99,600 | 99,900 | 99,100 | 99,900 | +100 | +0.1% | 1,796 |
| 2017/05/17 | 99,900 | 100,200 | 99,700 | 99,800 | -100 | -0.1% | 1,593 |
| 2017/05/16 | 99,900 | 100,200 | 99,900 | 99,900 | ±0 | ±0% | 1,049 |
| 2017/05/15 | 100,100 | 100,500 | 99,800 | 99,900 | ±0 | ±0% | 2,292 |
| 2017/05/12 | 100,100 | 100,400 | 99,500 | 99,900 | -200 | -0.2% | 2,535 |
| 2017/05/11 | 100,500 | 100,500 | 100,000 | 100,100 | -300 | -0.3% | 2,392 |
| 2017/05/10 | 100,000 | 100,800 | 99,800 | 100,400 | +700 | +0.7% | 5,204 |
| 2017/05/09 | 99,600 | 100,000 | 99,500 | 99,700 | +400 | +0.4% | 3,287 |
| 2017/05/08 | 99,000 | 99,700 | 99,000 | 99,300 | +900 | +0.9% | 2,986 |
| 2017/05/02 | 98,000 | 98,500 | 98,000 | 98,400 | +200 | +0.2% | 1,409 |
| 2017/05/01 | 98,000 | 98,200 | 97,800 | 98,200 | +300 | +0.3% | 1,197 |
| 2017/04/28 | 98,100 | 98,200 | 97,700 | 97,900 | -100 | -0.1% | 1,935 |
| 2017/04/27 | 98,000 | 98,200 | 97,700 | 98,000 | +100 | +0.1% | 4,005 |
| 2017/04/26 | 98,300 | 98,500 | 97,600 | 97,900 | -400 | -0.4% | 2,367 |
| 2017/04/25 | 97,600 | 98,300 | 97,500 | 98,300 | +900 | +0.9% | 3,589 |
| 2017/04/24 | 97,200 | 97,600 | 97,000 | 97,400 | +400 | +0.4% | 2,125 |
| 2017/04/21 | 97,300 | 97,500 | 97,000 | 97,000 | -400 | -0.4% | 1,192 |
| 2017/04/20 | 97,000 | 97,400 | 96,900 | 97,400 | +400 | +0.4% | 1,242 |
| 2017/04/19 | 96,900 | 97,500 | 96,900 | 97,000 | -100 | -0.1% | 1,345 |
| 2017/04/18 | 97,300 | 97,400 | 96,600 | 97,100 | -200 | -0.2% | 1,523 |
| 2017/04/17 | 95,300 | 97,300 | 95,100 | 97,300 | +2,000 | +2.1% | 1,911 |
| 2017/04/14 | 95,400 | 96,400 | 95,100 | 95,300 | -400 | -0.4% | 2,125 |
| 2017/04/13 | 94,600 | 95,700 | 94,600 | 95,700 | +900 | +0.9% | 1,443 |
| 2017/04/12 | 95,500 | 95,600 | 94,200 | 94,800 | -1,100 | -1.1% | 2,772 |
| 2017/04/11 | 95,900 | 96,400 | 95,600 | 95,900 | -100 | -0.1% | 1,524 |
| 2017/04/10 | 96,200 | 96,300 | 95,600 | 96,000 | ±0 | ±0% | 1,634 |
| 2017/04/07 | 96,500 | 96,900 | 96,000 | 96,000 | -500 | -0.5% | 2,653 |
| 2017/04/06 | 96,900 | 96,900 | 95,700 | 96,500 | -300 | -0.3% | 5,187 |
1951～
2000
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
