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 |
|---|---|---|---|---|---|---|---|
| 2020/08/17 | 41,600 | 41,750 | 41,400 | 41,450 | -300 | -0.7% | 5,010 |
| 2020/08/14 | 41,950 | 42,200 | 41,650 | 41,750 | -200 | -0.5% | 4,212 |
| 2020/08/13 | 41,750 | 42,150 | 41,300 | 41,950 | +250 | +0.6% | 4,740 |
| 2020/08/12 | 42,200 | 42,300 | 41,550 | 41,700 | -250 | -0.6% | 3,281 |
| 2020/08/11 | 41,500 | 42,300 | 41,500 | 41,950 | +750 | +1.8% | 4,076 |
| 2020/08/07 | 41,700 | 42,300 | 41,100 | 41,200 | -1,000 | -2.4% | 4,802 |
| 2020/08/06 | 41,850 | 42,650 | 40,650 | 42,200 | +450 | +1.1% | 9,228 |
| 2020/08/05 | 41,950 | 42,600 | 41,750 | 41,750 | -650 | -1.5% | 3,411 |
| 2020/08/04 | 41,750 | 42,600 | 41,000 | 42,400 | +1,350 | +3.3% | 4,243 |
| 2020/08/03 | 41,700 | 42,350 | 41,050 | 41,050 | -1,350 | -3.2% | 7,466 |
| 2020/07/31 | 42,350 | 42,950 | 41,500 | 42,400 | -750 | -1.7% | 6,996 |
| 2020/07/30 | 43,350 | 43,800 | 42,250 | 43,150 | -48,250 | -52.8% | 11,721 |
| 2020/07/29 | 92,000 | 93,400 | 90,900 | 91,400 | -1,600 | -1.7% | 8,354 |
| 2020/07/28 | 93,500 | 94,100 | 92,000 | 93,000 | +900 | +1% | 4,556 |
| 2020/07/27 | 91,900 | 93,600 | 90,700 | 92,100 | +1,700 | +1.9% | 4,722 |
| 2020/07/22 | 90,400 | 91,200 | 89,900 | 90,400 | +400 | +0.4% | 2,979 |
| 2020/07/21 | 90,700 | 91,700 | 90,000 | 90,000 | +800 | +0.9% | 3,478 |
| 2020/07/20 | 91,100 | 91,300 | 88,600 | 89,200 | -1,900 | -2.1% | 3,473 |
| 2020/07/17 | 91,000 | 91,400 | 89,200 | 91,100 | -200 | -0.2% | 3,181 |
| 2020/07/16 | 92,000 | 92,000 | 90,700 | 91,300 | +200 | +0.2% | 2,919 |
| 2020/07/15 | 90,500 | 91,400 | 90,100 | 91,100 | +1,400 | +1.6% | 3,138 |
| 2020/07/14 | 87,500 | 90,400 | 87,400 | 89,700 | +3,200 | +3.7% | 3,020 |
| 2020/07/13 | 85,000 | 86,800 | 85,000 | 86,500 | +1,200 | +1.4% | 3,741 |
| 2020/07/10 | 86,000 | 86,400 | 83,600 | 85,300 | -1,700 | -2% | 4,181 |
| 2020/07/09 | 88,000 | 88,400 | 86,100 | 87,000 | -1,000 | -1.1% | 4,471 |
| 2020/07/08 | 90,000 | 90,300 | 87,800 | 88,000 | -2,300 | -2.5% | 6,859 |
| 2020/07/07 | 92,200 | 92,700 | 89,200 | 90,300 | -1,900 | -2.1% | 4,621 |
| 2020/07/06 | 93,900 | 93,900 | 92,200 | 92,200 | -1,700 | -1.8% | 2,396 |
| 2020/07/03 | 94,700 | 95,400 | 92,900 | 93,900 | -600 | -0.6% | 2,162 |
| 2020/07/02 | 95,800 | 96,300 | 94,400 | 94,500 | -900 | -0.9% | 1,767 |
| 2020/07/01 | 95,500 | 96,300 | 95,100 | 95,400 | +100 | +0.1% | 1,670 |
| 2020/06/30 | 95,500 | 95,500 | 93,900 | 95,300 | +1,600 | +1.7% | 2,340 |
| 2020/06/29 | 95,400 | 95,400 | 91,900 | 93,700 | -2,200 | -2.3% | 3,248 |
| 2020/06/26 | 94,600 | 95,900 | 94,100 | 95,900 | +1,300 | +1.4% | 1,007 |
| 2020/06/25 | 94,700 | 95,500 | 93,600 | 94,600 | -400 | -0.4% | 1,367 |
| 2020/06/24 | 95,400 | 95,900 | 94,600 | 95,000 | +100 | +0.1% | 1,400 |
| 2020/06/23 | 95,700 | 96,100 | 94,400 | 94,900 | ±0 | ±0% | 1,056 |
| 2020/06/22 | 94,700 | 96,000 | 94,200 | 94,900 | -200 | -0.2% | 1,421 |
| 2020/06/19 | 94,400 | 95,400 | 93,900 | 95,100 | +700 | +0.7% | 981 |
| 2020/06/18 | 96,000 | 96,000 | 93,700 | 94,400 | -1,500 | -1.6% | 1,861 |
| 2020/06/17 | 95,300 | 95,900 | 93,600 | 95,900 | +1,300 | +1.4% | 927 |
| 2020/06/16 | 92,300 | 95,200 | 92,300 | 94,600 | +3,400 | +3.7% | 2,364 |
| 2020/06/15 | 96,000 | 96,700 | 91,200 | 91,200 | -4,200 | -4.4% | 1,837 |
| 2020/06/12 | 91,600 | 95,600 | 90,400 | 95,400 | +600 | +0.6% | 4,388 |
| 2020/06/11 | 97,300 | 97,600 | 94,600 | 94,800 | -2,500 | -2.6% | 3,099 |
| 2020/06/10 | 99,000 | 99,300 | 97,300 | 97,300 | -700 | -0.7% | 1,541 |
| 2020/06/09 | 97,200 | 99,200 | 96,400 | 98,000 | +2,100 | +2.2% | 2,491 |
| 2020/06/08 | 94,400 | 97,300 | 94,300 | 95,900 | +2,500 | +2.7% | 3,294 |
| 2020/06/05 | 91,500 | 93,700 | 91,300 | 93,400 | +1,900 | +2.1% | 1,608 |
| 2020/06/04 | 93,400 | 93,400 | 91,400 | 91,500 | -500 | -0.5% | 1,974 |
951～
1000
件表示中 / 2004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
