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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 91,000 | 92,200 | 90,000 | 90,400 | ±0 | ±0% | 5,403 |
| 2020/05/28 | 88,800 | 91,500 | 88,600 | 90,400 | +2,500 | +2.8% | 3,963 |
| 2020/05/27 | 86,700 | 88,500 | 86,000 | 87,900 | +2,000 | +2.3% | 3,155 |
| 2020/05/26 | 86,400 | 86,400 | 85,300 | 85,900 | +900 | +1.1% | 1,905 |
| 2020/05/25 | 84,300 | 85,300 | 83,800 | 85,000 | +1,300 | +1.6% | 1,665 |
| 2020/05/22 | 84,900 | 84,900 | 83,200 | 83,700 | -600 | -0.7% | 1,467 |
| 2020/05/21 | 84,800 | 85,600 | 83,600 | 84,300 | -200 | -0.2% | 1,848 |
| 2020/05/20 | 83,100 | 84,500 | 82,400 | 84,500 | +1,600 | +1.9% | 1,268 |
| 2020/05/19 | 84,300 | 84,300 | 81,800 | 82,900 | +1,400 | +1.7% | 2,942 |
| 2020/05/18 | 81,300 | 82,300 | 80,300 | 81,500 | +400 | +0.5% | 2,853 |
| 2020/05/15 | 84,400 | 84,400 | 79,900 | 81,100 | -3,300 | -3.9% | 4,894 |
| 2020/05/14 | 84,400 | 84,600 | 83,200 | 84,400 | -100 | -0.1% | 2,588 |
| 2020/05/13 | 85,100 | 85,900 | 84,200 | 84,500 | -2,700 | -3.1% | 3,096 |
| 2020/05/12 | 90,900 | 90,900 | 86,900 | 87,200 | -3,300 | -3.6% | 2,711 |
| 2020/05/11 | 89,800 | 90,700 | 88,600 | 90,500 | +1,800 | +2% | 3,283 |
| 2020/05/08 | 85,500 | 89,400 | 85,400 | 88,700 | +3,100 | +3.6% | 5,200 |
| 2020/05/07 | 84,600 | 85,900 | 84,500 | 85,600 | +600 | +0.7% | 2,466 |
| 2020/05/01 | 85,700 | 86,800 | 84,600 | 85,000 | -1,200 | -1.4% | 2,512 |
| 2020/04/30 | 86,600 | 87,800 | 85,300 | 86,200 | +1,700 | +2% | 2,860 |
| 2020/04/28 | 89,400 | 90,200 | 84,500 | 84,500 | -3,500 | -4% | 3,919 |
| 2020/04/27 | 85,700 | 88,400 | 84,100 | 88,000 | +3,800 | +4.5% | 4,677 |
| 2020/04/24 | 84,300 | 85,800 | 83,200 | 84,200 | -100 | -0.1% | 3,675 |
| 2020/04/23 | 79,500 | 85,300 | 79,400 | 84,300 | +5,500 | +7% | 6,403 |
| 2020/04/22 | 79,000 | 80,600 | 78,300 | 78,800 | -2,000 | -2.5% | 2,529 |
| 2020/04/21 | 82,000 | 82,300 | 79,200 | 80,800 | -1,400 | -1.7% | 4,291 |
| 2020/04/20 | 82,400 | 83,000 | 81,000 | 82,200 | -100 | -0.1% | 2,759 |
| 2020/04/17 | 81,900 | 82,300 | 80,700 | 82,300 | +500 | +0.6% | 3,665 |
| 2020/04/16 | 80,500 | 81,800 | 78,500 | 81,800 | +1,400 | +1.7% | 2,463 |
| 2020/04/15 | 82,000 | 82,400 | 79,400 | 80,400 | -500 | -0.6% | 3,237 |
| 2020/04/14 | 79,300 | 81,400 | 77,600 | 80,900 | +3,100 | +4% | 4,372 |
| 2020/04/13 | 78,000 | 80,000 | 77,000 | 77,800 | ±0 | ±0% | 5,939 |
| 2020/04/10 | 78,000 | 79,200 | 76,200 | 77,800 | +1,100 | +1.4% | 3,673 |
| 2020/04/09 | 78,400 | 79,000 | 75,100 | 76,700 | -200 | -0.3% | 6,885 |
| 2020/04/08 | 79,600 | 79,600 | 74,300 | 76,900 | -1,200 | -1.5% | 7,201 |
| 2020/04/07 | 76,700 | 79,500 | 74,000 | 78,100 | +5,900 | +8.2% | 8,546 |
| 2020/04/06 | 70,500 | 74,400 | 70,500 | 72,200 | -1,200 | -1.6% | 5,221 |
| 2020/04/03 | 74,800 | 76,100 | 72,500 | 73,400 | -2,700 | -3.5% | 3,849 |
| 2020/04/02 | 77,000 | 79,100 | 74,900 | 76,100 | -3,900 | -4.9% | 5,772 |
| 2020/04/01 | 83,900 | 83,900 | 78,000 | 80,000 | -5,500 | -6.4% | 5,606 |
| 2020/03/31 | 88,000 | 88,000 | 82,600 | 85,500 | -4,000 | -4.5% | 6,732 |
| 2020/03/30 | 87,900 | 89,800 | 85,800 | 89,500 | +100 | +0.1% | 6,779 |
| 2020/03/27 | 85,900 | 89,400 | 83,800 | 89,400 | +5,700 | +6.8% | 9,507 |
| 2020/03/26 | 83,000 | 86,600 | 79,900 | 83,700 | +200 | +0.2% | 7,930 |
| 2020/03/25 | 87,000 | 87,000 | 78,300 | 83,500 | +10,000 | +13.6% | 8,591 |
| 2020/03/24 | 66,500 | 73,500 | 66,200 | 73,500 | +10,000 | +15.7% | 6,400 |
| 2020/03/23 | 62,600 | 65,200 | 60,100 | 63,500 | +1,900 | +3.1% | 8,833 |
| 2020/03/19 | 73,900 | 75,900 | 61,100 | 61,600 | -13,400 | -17.9% | 6,736 |
| 2020/03/18 | 82,200 | 85,000 | 75,000 | 75,000 | -5,700 | -7.1% | 5,389 |
| 2020/03/17 | 78,800 | 83,300 | 77,400 | 80,700 | -1,400 | -1.7% | 6,313 |
| 2020/03/16 | 83,100 | 86,300 | 80,000 | 82,100 | -300 | -0.4% | 5,712 |
1101～
1150
件表示中 / 2101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
