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 |
|---|---|---|---|---|---|---|---|
| 2017/06/02 | 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 |
| 2017/04/05 | 97,200 | 97,800 | 96,800 | 96,800 | -500 | -0.5% | 8,103 |
| 2017/04/04 | 97,000 | 97,600 | 96,800 | 97,300 | +400 | +0.4% | 8,166 |
| 2017/04/03 | 97,000 | 97,300 | 96,800 | 96,900 | ±0 | ±0% | 2,436 |
| 2017/03/31 | 97,700 | 97,800 | 96,900 | 96,900 | -1,100 | -1.1% | 5,073 |
| 2017/03/30 | 98,100 | 98,200 | 97,300 | 98,000 | +100 | +0.1% | 4,170 |
| 2017/03/29 | 99,000 | 99,000 | 97,800 | 97,900 | -1,300 | -1.3% | 7,701 |
| 2017/03/28 | 99,500 | 99,700 | 99,100 | 99,200 | -400 | -0.4% | 1,914 |
| 2017/03/27 | 99,100 | 99,600 | 98,500 | 99,600 | +400 | +0.4% | 1,973 |
| 2017/03/24 | 98,900 | 99,700 | 98,900 | 99,200 | +300 | +0.3% | 1,402 |
| 2017/03/23 | 99,100 | 99,300 | 98,900 | 98,900 | -400 | -0.4% | 1,670 |
| 2017/03/22 | 99,100 | 99,800 | 98,900 | 99,300 | +100 | +0.1% | 1,823 |
2001～
2050
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
