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 |
|---|---|---|---|---|---|---|---|
| 2017/03/21 | 100,000 | 100,000 | 98,900 | 99,200 | -1,700 | -1.7% | 5,430 |
| 2017/03/17 | 100,800 | 100,900 | 100,300 | 100,900 | +100 | +0.1% | 1,210 |
| 2017/03/16 | 99,900 | 100,800 | 99,900 | 100,800 | +400 | +0.4% | 1,707 |
| 2017/03/15 | 100,200 | 100,400 | 99,900 | 100,400 | +200 | +0.2% | 1,070 |
| 2017/03/14 | 100,500 | 100,500 | 100,100 | 100,200 | -300 | -0.3% | 992 |
| 2017/03/13 | 100,200 | 100,800 | 100,100 | 100,500 | +200 | +0.2% | 1,546 |
| 2017/03/10 | 101,000 | 101,000 | 100,100 | 100,300 | -800 | -0.8% | 2,077 |
| 2017/03/09 | 100,900 | 101,100 | 100,300 | 101,100 | +200 | +0.2% | 1,817 |
| 2017/03/08 | 101,200 | 101,300 | 100,700 | 100,900 | -400 | -0.4% | 1,652 |
| 2017/03/07 | 101,100 | 101,500 | 100,900 | 101,300 | -200 | -0.2% | 1,785 |
| 2017/03/06 | 101,600 | 101,800 | 101,000 | 101,500 | ±0 | ±0% | 2,051 |
| 2017/03/03 | 101,900 | 102,300 | 101,100 | 101,500 | ±0 | ±0% | 4,094 |
| 2017/03/02 | 100,600 | 102,400 | 100,400 | 101,500 | +1,200 | +1.2% | 5,936 |
| 2017/03/01 | 99,400 | 100,300 | 98,900 | 100,300 | +4,800 | +5% | 9,450 |
| 2017/02/28 | 95,800 | 96,400 | 95,500 | 95,500 | -200 | -0.2% | 596 |
| 2017/02/27 | 97,500 | 97,700 | 95,700 | 95,700 | -1,900 | -1.9% | 2,492 |
| 2017/02/24 | 96,900 | 97,600 | 96,300 | 97,600 | +1,200 | +1.2% | 2,259 |
| 2017/02/23 | 95,000 | 96,400 | 94,800 | 96,400 | +1,600 | +1.7% | 2,013 |
| 2017/02/22 | 94,100 | 95,800 | 94,000 | 94,800 | +900 | +1% | 2,726 |
| 2017/02/21 | 93,700 | 94,100 | 93,500 | 93,900 | -100 | -0.1% | 1,371 |
| 2017/02/20 | 93,500 | 94,000 | 93,300 | 94,000 | +500 | +0.5% | 906 |
| 2017/02/17 | 93,400 | 93,600 | 93,100 | 93,500 | +200 | +0.2% | 722 |
| 2017/02/16 | 93,300 | 93,800 | 93,200 | 93,300 | ±0 | ±0% | 1,063 |
| 2017/02/15 | 93,300 | 93,400 | 92,900 | 93,300 | ±0 | ±0% | 594 |
| 2017/02/14 | 93,200 | 93,600 | 93,000 | 93,300 | +200 | +0.2% | 686 |
| 2017/02/13 | 93,600 | 93,600 | 93,000 | 93,100 | +100 | +0.1% | 714 |
| 2017/02/10 | 93,000 | 93,400 | 93,000 | 93,000 | ±0 | ±0% | 735 |
| 2017/02/09 | 92,800 | 93,200 | 92,700 | 93,000 | +100 | +0.1% | 727 |
| 2017/02/08 | 93,200 | 93,700 | 92,900 | 92,900 | -300 | -0.3% | 1,123 |
| 2017/02/07 | 93,500 | 93,600 | 93,200 | 93,200 | -400 | -0.4% | 392 |
| 2017/02/06 | 93,200 | 94,000 | 93,000 | 93,600 | +300 | +0.3% | 1,197 |
| 2017/02/03 | 93,600 | 94,600 | 93,000 | 93,300 | -300 | -0.3% | 855 |
| 2017/02/02 | 94,800 | 94,800 | 93,400 | 93,600 | -1,300 | -1.4% | 2,287 |
| 2017/02/01 | 95,300 | 95,400 | 94,900 | 94,900 | -700 | -0.7% | 1,485 |
| 2017/01/31 | 96,000 | 96,100 | 95,600 | 95,600 | -400 | -0.4% | 1,025 |
| 2017/01/30 | 96,600 | 96,600 | 95,600 | 96,000 | -300 | -0.3% | 3,491 |
| 2017/01/27 | 96,000 | 96,300 | 95,700 | 96,300 | -3,000 | -3% | 3,436 |
| 2017/01/26 | 99,000 | 99,300 | 98,700 | 99,300 | +300 | +0.3% | 3,760 |
| 2017/01/25 | 99,000 | 99,400 | 98,800 | 99,000 | +200 | +0.2% | 2,488 |
| 2017/01/24 | 98,900 | 99,000 | 98,500 | 98,800 | -100 | -0.1% | 1,627 |
| 2017/01/23 | 99,400 | 99,400 | 98,500 | 98,900 | +400 | +0.4% | 1,891 |
| 2017/01/20 | 97,900 | 98,500 | 97,400 | 98,500 | +600 | +0.6% | 800 |
| 2017/01/19 | 98,300 | 98,500 | 97,700 | 97,900 | +400 | +0.4% | 805 |
| 2017/01/18 | 97,300 | 97,800 | 97,000 | 97,500 | -400 | -0.4% | 1,042 |
| 2017/01/17 | 98,900 | 99,000 | 97,400 | 97,900 | -1,000 | -1% | 2,306 |
| 2017/01/16 | 99,700 | 99,800 | 98,800 | 98,900 | -600 | -0.6% | 2,230 |
| 2017/01/13 | 98,800 | 99,600 | 98,800 | 99,500 | +800 | +0.8% | 1,210 |
| 2017/01/12 | 99,300 | 99,300 | 98,700 | 98,700 | -400 | -0.4% | 999 |
| 2017/01/11 | 99,300 | 99,300 | 98,700 | 99,100 | -200 | -0.2% | 1,285 |
| 2017/01/10 | 99,100 | 99,600 | 99,000 | 99,300 | +500 | +0.5% | 1,589 |
2051～
2100
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
