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 |
---|---|---|---|---|---|---|---|
2019/01/10 | 107,000 | 107,700 | 106,500 | 107,100 | -100 | -0.1% | 1,562 |
2019/01/09 | 106,500 | 107,300 | 106,400 | 107,200 | +800 | +0.8% | 1,055 |
2019/01/08 | 106,000 | 107,000 | 105,800 | 106,400 | +600 | +0.6% | 1,774 |
2019/01/07 | 105,700 | 106,500 | 105,500 | 105,800 | +1,100 | +1.1% | 2,037 |
2019/01/04 | 105,000 | 105,500 | 104,000 | 104,700 | -300 | -0.3% | 1,858 |
2018/12/28 | 105,300 | 105,600 | 104,500 | 105,000 | -300 | -0.3% | 1,473 |
2018/12/27 | 104,600 | 105,900 | 104,600 | 105,300 | +1,900 | +1.8% | 2,237 |
2018/12/26 | 101,000 | 103,700 | 100,900 | 103,400 | +3,400 | +3.4% | 3,078 |
2018/12/25 | 101,000 | 101,900 | 98,100 | 100,000 | -2,800 | -2.7% | 5,664 |
2018/12/21 | 105,100 | 105,100 | 102,800 | 102,800 | -2,300 | -2.2% | 2,529 |
2018/12/20 | 106,500 | 106,600 | 105,100 | 105,100 | -1,400 | -1.3% | 2,556 |
2018/12/19 | 107,400 | 107,400 | 106,500 | 106,500 | -500 | -0.5% | 1,391 |
2018/12/18 | 107,000 | 107,700 | 106,200 | 107,000 | -500 | -0.5% | 1,442 |
2018/12/17 | 107,300 | 107,700 | 107,100 | 107,500 | +200 | +0.2% | 875 |
2018/12/14 | 107,800 | 107,800 | 106,900 | 107,300 | -100 | -0.1% | 2,385 |
2018/12/13 | 105,300 | 107,800 | 105,300 | 107,400 | +2,200 | +2.1% | 3,619 |
2018/12/12 | 105,000 | 105,600 | 104,700 | 105,200 | +400 | +0.4% | 1,495 |
2018/12/11 | 104,500 | 105,400 | 104,400 | 104,800 | +200 | +0.2% | 1,588 |
2018/12/10 | 105,100 | 105,100 | 104,200 | 104,600 | -600 | -0.6% | 2,260 |
2018/12/07 | 105,400 | 105,600 | 104,800 | 105,200 | +500 | +0.5% | 1,834 |
2018/12/06 | 104,800 | 105,300 | 104,600 | 104,700 | -600 | -0.6% | 1,361 |
2018/12/05 | 105,100 | 105,900 | 104,400 | 105,300 | +200 | +0.2% | 1,755 |
2018/12/04 | 105,800 | 106,000 | 105,100 | 105,100 | -800 | -0.8% | 2,036 |
2018/12/03 | 106,300 | 106,300 | 105,500 | 105,900 | +100 | +0.1% | 1,274 |
2018/11/30 | 105,800 | 106,500 | 105,600 | 105,800 | +100 | +0.1% | 1,478 |
2018/11/29 | 105,500 | 106,600 | 105,400 | 105,700 | +200 | +0.2% | 2,250 |
2018/11/28 | 105,100 | 105,500 | 105,000 | 105,500 | +300 | +0.3% | 1,753 |
2018/11/27 | 105,200 | 105,700 | 104,700 | 105,200 | +100 | +0.1% | 1,909 |
2018/11/26 | 105,200 | 105,500 | 104,800 | 105,100 | +100 | +0.1% | 1,781 |
2018/11/22 | 105,400 | 105,700 | 104,900 | 105,000 | -400 | -0.4% | 1,366 |
2018/11/21 | 105,300 | 105,800 | 104,700 | 105,400 | -300 | -0.3% | 1,109 |
2018/11/20 | 105,000 | 106,300 | 105,000 | 105,700 | +700 | +0.7% | 2,163 |
2018/11/19 | 105,000 | 105,500 | 104,200 | 105,000 | +100 | +0.1% | 1,291 |
2018/11/16 | 105,300 | 105,400 | 104,900 | 104,900 | -500 | -0.5% | 636 |
2018/11/15 | 105,500 | 105,600 | 104,600 | 105,400 | +200 | +0.2% | 1,378 |
2018/11/14 | 106,200 | 106,600 | 104,800 | 105,200 | -900 | -0.8% | 2,411 |
2018/11/13 | 105,700 | 106,500 | 105,700 | 106,100 | -300 | -0.3% | 1,476 |
2018/11/12 | 105,800 | 106,400 | 105,400 | 106,400 | +1,200 | +1.1% | 1,550 |
2018/11/09 | 105,200 | 106,200 | 105,000 | 105,200 | -100 | -0.1% | 2,049 |
2018/11/08 | 105,200 | 105,600 | 105,000 | 105,300 | +100 | +0.1% | 1,615 |
2018/11/07 | 105,200 | 105,700 | 104,800 | 105,200 | +200 | +0.2% | 1,674 |
2018/11/06 | 105,600 | 105,700 | 105,000 | 105,000 | ±0 | ±0% | 1,800 |
2018/11/05 | 105,200 | 105,700 | 105,000 | 105,000 | -500 | -0.5% | 1,389 |
2018/11/02 | 105,000 | 106,300 | 104,800 | 105,500 | +800 | +0.8% | 1,896 |
2018/11/01 | 105,200 | 106,600 | 104,700 | 104,700 | -500 | -0.5% | 2,678 |
2018/10/31 | 105,600 | 105,800 | 105,100 | 105,200 | +400 | +0.4% | 1,876 |
2018/10/30 | 105,000 | 105,000 | 104,400 | 104,800 | -800 | -0.8% | 1,796 |
2018/10/29 | 104,800 | 105,700 | 104,800 | 105,600 | +100 | +0.1% | 1,218 |
2018/10/26 | 105,800 | 105,800 | 104,700 | 105,500 | +400 | +0.4% | 1,822 |
2018/10/25 | 105,700 | 106,200 | 104,600 | 105,100 | -1,100 | -1% | 2,177 |
1401~
1450
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