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 |
---|---|---|---|---|---|---|---|
2019/06/12 | 113,900 | 114,000 | 113,700 | 114,000 | +100 | +0.1% | 1,623 |
2019/06/11 | 114,000 | 114,200 | 113,600 | 113,900 | -100 | -0.1% | 2,282 |
2019/06/10 | 114,000 | 114,100 | 113,700 | 114,000 | ±0 | ±0% | 1,698 |
2019/06/07 | 114,000 | 114,100 | 113,700 | 114,000 | ±0 | ±0% | 2,173 |
2019/06/06 | 113,000 | 114,100 | 112,800 | 114,000 | +900 | +0.8% | 2,583 |
2019/06/05 | 112,700 | 113,700 | 112,700 | 113,100 | +100 | +0.1% | 1,203 |
2019/06/04 | 113,200 | 113,400 | 112,300 | 113,000 | -800 | -0.7% | 2,175 |
2019/06/03 | 113,500 | 113,900 | 113,200 | 113,800 | -300 | -0.3% | 2,911 |
2019/05/31 | 113,800 | 114,300 | 113,500 | 114,100 | -400 | -0.3% | 1,586 |
2019/05/30 | 114,800 | 114,900 | 114,300 | 114,500 | -200 | -0.2% | 1,525 |
2019/05/29 | 113,200 | 114,900 | 113,200 | 114,700 | +1,000 | +0.9% | 1,261 |
2019/05/28 | 114,300 | 114,300 | 112,100 | 113,700 | +200 | +0.2% | 8,339 |
2019/05/27 | 114,600 | 115,100 | 113,200 | 113,500 | -1,200 | -1% | 2,894 |
2019/05/24 | 113,200 | 114,800 | 113,200 | 114,700 | +1,000 | +0.9% | 2,216 |
2019/05/23 | 112,100 | 113,800 | 112,000 | 113,700 | +1,500 | +1.3% | 3,034 |
2019/05/22 | 111,700 | 112,600 | 111,200 | 112,200 | +300 | +0.3% | 2,911 |
2019/05/21 | 111,900 | 112,600 | 111,300 | 111,900 | +300 | +0.3% | 3,144 |
2019/05/20 | 110,000 | 111,900 | 110,000 | 111,600 | +800 | +0.7% | 3,038 |
2019/05/17 | 111,600 | 111,600 | 110,600 | 110,800 | -500 | -0.4% | 2,582 |
2019/05/16 | 110,800 | 111,800 | 110,700 | 111,300 | +500 | +0.5% | 2,801 |
2019/05/15 | 109,700 | 111,000 | 109,300 | 110,800 | +1,300 | +1.2% | 2,314 |
2019/05/14 | 108,900 | 110,000 | 108,900 | 109,500 | -1,300 | -1.2% | 2,374 |
2019/05/13 | 109,200 | 112,500 | 109,100 | 110,800 | +2,300 | +2.1% | 6,002 |
2019/05/10 | 107,800 | 108,900 | 107,800 | 108,500 | +400 | +0.4% | 1,344 |
2019/05/09 | 108,500 | 108,700 | 108,000 | 108,100 | -600 | -0.6% | 1,212 |
2019/05/08 | 108,900 | 109,000 | 108,100 | 108,700 | -400 | -0.4% | 1,311 |
2019/05/07 | 108,500 | 109,200 | 108,000 | 109,100 | +600 | +0.6% | 1,470 |
2019/04/26 | 108,500 | 108,900 | 108,400 | 108,500 | -400 | -0.4% | 1,035 |
2019/04/25 | 108,600 | 108,900 | 107,900 | 108,900 | +100 | +0.1% | 1,027 |
2019/04/24 | 108,600 | 108,800 | 108,300 | 108,800 | +100 | +0.1% | 841 |
2019/04/23 | 108,000 | 108,700 | 107,900 | 108,700 | +600 | +0.6% | 1,211 |
2019/04/22 | 107,700 | 108,100 | 107,500 | 108,100 | +400 | +0.4% | 386 |
2019/04/19 | 108,200 | 108,200 | 107,500 | 107,700 | -100 | -0.1% | 774 |
2019/04/18 | 106,500 | 108,100 | 106,500 | 107,800 | +900 | +0.8% | 1,524 |
2019/04/17 | 106,900 | 107,200 | 106,800 | 106,900 | +200 | +0.2% | 652 |
2019/04/16 | 105,600 | 107,300 | 105,500 | 106,700 | +900 | +0.9% | 1,643 |
2019/04/15 | 106,200 | 106,400 | 105,600 | 105,800 | -200 | -0.2% | 1,283 |
2019/04/12 | 106,000 | 106,100 | 104,800 | 106,000 | +200 | +0.2% | 1,531 |
2019/04/11 | 105,700 | 106,000 | 105,100 | 105,800 | +200 | +0.2% | 1,109 |
2019/04/10 | 106,700 | 107,000 | 105,600 | 105,600 | -1,000 | -0.9% | 1,617 |
2019/04/09 | 106,900 | 107,100 | 106,600 | 106,600 | -900 | -0.8% | 1,171 |
2019/04/08 | 107,600 | 108,100 | 107,000 | 107,500 | -400 | -0.4% | 1,293 |
2019/04/05 | 107,600 | 108,000 | 107,400 | 107,900 | +300 | +0.3% | 1,086 |
2019/04/04 | 107,600 | 108,000 | 107,000 | 107,600 | ±0 | ±0% | 808 |
2019/04/03 | 107,200 | 107,700 | 106,600 | 107,600 | +200 | +0.2% | 1,429 |
2019/04/02 | 107,900 | 108,000 | 106,500 | 107,400 | -500 | -0.5% | 2,184 |
2019/04/01 | 108,600 | 109,300 | 107,500 | 107,900 | -1,400 | -1.3% | 2,370 |
2019/03/29 | 109,100 | 109,600 | 108,900 | 109,300 | +200 | +0.2% | 1,252 |
2019/03/28 | 108,800 | 109,700 | 108,600 | 109,100 | -200 | -0.2% | 1,483 |
2019/03/27 | 108,300 | 109,900 | 108,200 | 109,300 | +800 | +0.7% | 2,194 |
1301~
1350
件表示中 / 2068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