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 |
|---|---|---|---|---|---|---|---|
| 2016/08/08 | 92,700 | 92,700 | 91,500 | 91,700 | +100 | +0.1% | 654 |
| 2016/08/05 | 93,000 | 93,200 | 91,400 | 91,600 | -1,700 | -1.8% | 1,571 |
| 2016/08/04 | 92,700 | 93,900 | 92,400 | 93,300 | +1,600 | +1.7% | 2,832 |
| 2016/08/03 | 90,900 | 92,000 | 90,400 | 91,700 | +1,000 | +1.1% | 1,596 |
| 2016/08/02 | 90,000 | 90,900 | 89,900 | 90,700 | +1,500 | +1.7% | 1,801 |
| 2016/08/01 | 88,400 | 89,700 | 87,900 | 89,200 | +1,300 | +1.5% | 1,469 |
| 2016/07/29 | 88,000 | 88,500 | 87,600 | 87,900 | -200 | -0.2% | 1,109 |
| 2016/07/28 | 87,800 | 88,300 | 87,700 | 88,100 | +300 | +0.3% | 895 |
| 2016/07/27 | 88,000 | 88,400 | 87,800 | 87,800 | -900 | -1% | 905 |
| 2016/07/26 | 88,100 | 88,700 | 88,100 | 88,700 | +400 | +0.5% | 1,169 |
| 2016/07/25 | 88,300 | 88,800 | 88,000 | 88,300 | +300 | +0.3% | 810 |
| 2016/07/22 | 87,500 | 88,200 | 87,500 | 88,000 | +500 | +0.6% | 1,244 |
| 2016/07/21 | 88,500 | 89,000 | 87,500 | 87,500 | -500 | -0.6% | 1,247 |
| 2016/07/20 | 88,300 | 88,900 | 87,800 | 88,000 | +300 | +0.3% | 954 |
| 2016/07/19 | 87,900 | 88,700 | 87,700 | 87,700 | +100 | +0.1% | 718 |
| 2016/07/15 | 87,700 | 88,600 | 87,600 | 87,600 | -500 | -0.6% | 1,086 |
| 2016/07/14 | 87,900 | 88,100 | 87,500 | 88,100 | +400 | +0.5% | 1,029 |
| 2016/07/13 | 88,900 | 89,400 | 87,700 | 87,700 | ±0 | ±0% | 869 |
| 2016/07/12 | 87,000 | 88,500 | 87,000 | 87,700 | +900 | +1% | 951 |
| 2016/07/11 | 86,500 | 87,400 | 86,500 | 86,800 | +400 | +0.5% | 453 |
| 2016/07/08 | 86,900 | 87,800 | 86,400 | 86,400 | -700 | -0.8% | 807 |
| 2016/07/07 | 87,400 | 89,000 | 86,500 | 87,100 | ±0 | ±0% | 1,687 |
| 2016/07/06 | 89,100 | 89,400 | 86,500 | 87,100 | -2,200 | -2.5% | 1,679 |
| 2016/07/05 | 89,800 | 90,000 | 89,200 | 89,300 | -200 | -0.2% | 321 |
| 2016/07/04 | 89,800 | 90,200 | 89,000 | 89,500 | -300 | -0.3% | 397 |
| 2016/07/01 | 90,200 | 91,000 | 89,300 | 89,800 | -200 | -0.2% | 607 |
| 2016/06/30 | 89,000 | 91,300 | 88,500 | 90,000 | +2,000 | +2.3% | 1,246 |
| 2016/06/29 | 87,300 | 88,500 | 87,300 | 88,000 | +100 | +0.1% | 926 |
| 2016/06/28 | 87,500 | 88,000 | 86,200 | 87,900 | +1,200 | +1.4% | 2,208 |
| 2016/06/27 | 88,500 | 89,300 | 86,700 | 86,700 | -1,100 | -1.3% | 1,439 |
| 2016/06/24 | 92,000 | 92,700 | 86,200 | 87,800 | -4,200 | -4.6% | 2,329 |
| 2016/06/23 | 92,100 | 92,300 | 91,700 | 92,000 | -400 | -0.4% | 1,436 |
| 2016/06/22 | 93,200 | 93,200 | 92,200 | 92,400 | -400 | -0.4% | 566 |
| 2016/06/21 | 93,200 | 93,200 | 92,000 | 92,800 | -300 | -0.3% | 829 |
| 2016/06/20 | 93,200 | 95,000 | 93,000 | 93,100 | -1,600 | -1.7% | 659 |
| 2016/06/17 | 92,100 | 94,900 | 92,000 | 94,700 | +2,900 | +3.2% | 3,616 |
| 2016/06/16 | 93,800 | 93,900 | 91,300 | 91,800 | -2,000 | -2.1% | 1,133 |
| 2016/06/15 | 92,600 | 93,900 | 92,500 | 93,800 | +400 | +0.4% | 1,217 |
| 2016/06/14 | 94,500 | 95,000 | 92,700 | 93,400 | -1,800 | -1.9% | 2,103 |
| 2016/06/13 | 95,100 | 95,400 | 94,600 | 95,200 | -100 | -0.1% | 1,911 |
| 2016/06/10 | 95,600 | 96,300 | 95,200 | 95,300 | -300 | -0.3% | 1,158 |
| 2016/06/09 | 95,700 | 96,100 | 95,200 | 95,600 | -700 | -0.7% | 2,013 |
| 2016/06/08 | 96,800 | 96,900 | 95,700 | 96,300 | -600 | -0.6% | 2,966 |
| 2016/06/07 | 97,000 | 97,000 | 96,700 | 96,900 | +100 | +0.1% | 496 |
| 2016/06/06 | 97,200 | 97,200 | 96,600 | 96,800 | -400 | -0.4% | 1,377 |
| 2016/06/03 | 97,500 | 98,000 | 97,200 | 97,200 | -300 | -0.3% | 1,565 |
| 2016/06/02 | 99,300 | 99,800 | 97,500 | 97,500 | -1,900 | -1.9% | 1,439 |
| 2016/06/01 | 99,400 | 100,100 | 99,100 | 99,400 | -800 | -0.8% | 3,189 |
| 2016/05/31 | 100,000 | 100,300 | 99,800 | 100,200 | +300 | +0.3% | 8,104 |
| 2016/05/30 | 100,200 | 100,500 | 99,400 | 99,900 | +100 | +0.1% | 30,096 |
2201～
2250
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
