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 |
---|---|---|---|---|---|---|---|
2018/08/10 | 108,100 | 108,300 | 107,800 | 108,000 | ±0 | ±0% | 646 |
2018/08/09 | 108,400 | 108,500 | 107,700 | 108,000 | -800 | -0.7% | 847 |
2018/08/08 | 108,900 | 109,100 | 108,600 | 108,800 | -300 | -0.3% | 1,187 |
2018/08/07 | 109,200 | 109,500 | 109,000 | 109,100 | -400 | -0.4% | 1,071 |
2018/08/06 | 109,200 | 109,800 | 109,100 | 109,500 | +300 | +0.3% | 2,221 |
2018/08/03 | 109,000 | 109,200 | 108,800 | 109,200 | +500 | +0.5% | 1,302 |
2018/08/02 | 108,300 | 109,300 | 108,100 | 108,700 | +900 | +0.8% | 1,923 |
2018/08/01 | 108,200 | 109,900 | 107,800 | 107,800 | +200 | +0.2% | 3,605 |
2018/07/31 | 107,000 | 108,800 | 106,800 | 107,600 | +200 | +0.2% | 3,141 |
2018/07/30 | 105,900 | 107,500 | 105,700 | 107,400 | +1,900 | +1.8% | 8,888 |
2018/07/27 | 104,900 | 105,800 | 104,900 | 105,500 | -2,600 | -2.4% | 3,373 |
2018/07/26 | 108,900 | 108,900 | 107,800 | 108,100 | -300 | -0.3% | 3,546 |
2018/07/25 | 108,400 | 109,100 | 108,100 | 108,400 | -100 | -0.1% | 1,422 |
2018/07/24 | 109,000 | 109,300 | 108,400 | 108,500 | +1,300 | +1.2% | 2,772 |
2018/07/23 | 108,500 | 108,600 | 106,500 | 107,200 | -1,300 | -1.2% | 1,682 |
2018/07/20 | 108,900 | 109,300 | 108,200 | 108,500 | -400 | -0.4% | 1,406 |
2018/07/19 | 109,000 | 109,500 | 108,900 | 108,900 | ±0 | ±0% | 1,284 |
2018/07/18 | 110,000 | 110,100 | 108,800 | 108,900 | -1,100 | -1% | 1,853 |
2018/07/17 | 109,200 | 110,500 | 109,200 | 110,000 | +900 | +0.8% | 1,671 |
2018/07/13 | 109,100 | 109,400 | 109,000 | 109,100 | +100 | +0.1% | 1,770 |
2018/07/12 | 109,000 | 109,700 | 109,000 | 109,000 | -500 | -0.5% | 1,059 |
2018/07/11 | 110,400 | 110,400 | 109,000 | 109,500 | -1,000 | -0.9% | 1,528 |
2018/07/10 | 110,700 | 110,700 | 110,400 | 110,500 | ±0 | ±0% | 1,070 |
2018/07/09 | 110,200 | 110,900 | 110,200 | 110,500 | +300 | +0.3% | 1,004 |
2018/07/06 | 111,300 | 111,400 | 110,000 | 110,200 | -900 | -0.8% | 2,127 |
2018/07/05 | 110,900 | 111,800 | 110,400 | 111,100 | +200 | +0.2% | 2,519 |
2018/07/04 | 110,800 | 110,900 | 110,100 | 110,900 | +500 | +0.5% | 1,550 |
2018/07/03 | 110,900 | 111,200 | 110,200 | 110,400 | +200 | +0.2% | 1,757 |
2018/07/02 | 110,000 | 111,000 | 110,000 | 110,200 | +400 | +0.4% | 1,838 |
2018/06/29 | 109,500 | 110,400 | 108,700 | 109,800 | +700 | +0.6% | 1,996 |
2018/06/28 | 109,900 | 109,900 | 108,500 | 109,100 | -1,100 | -1% | 940 |
2018/06/27 | 109,800 | 110,400 | 108,700 | 110,200 | +400 | +0.4% | 2,034 |
2018/06/26 | 108,800 | 109,800 | 108,800 | 109,800 | +900 | +0.8% | 3,215 |
2018/06/25 | 108,600 | 109,200 | 108,000 | 108,900 | +300 | +0.3% | 2,103 |
2018/06/22 | 107,000 | 108,900 | 107,000 | 108,600 | +1,200 | +1.1% | 2,413 |
2018/06/21 | 107,300 | 107,800 | 107,200 | 107,400 | +100 | +0.1% | 911 |
2018/06/20 | 106,300 | 107,500 | 106,300 | 107,300 | +500 | +0.5% | 1,859 |
2018/06/19 | 106,000 | 106,900 | 105,800 | 106,800 | +700 | +0.7% | 1,218 |
2018/06/18 | 105,700 | 106,900 | 105,500 | 106,100 | +200 | +0.2% | 1,474 |
2018/06/15 | 106,000 | 106,200 | 105,800 | 105,900 | -300 | -0.3% | 521 |
2018/06/14 | 106,400 | 106,400 | 105,800 | 106,200 | -100 | -0.1% | 742 |
2018/06/13 | 106,700 | 106,800 | 106,200 | 106,300 | -400 | -0.4% | 782 |
2018/06/12 | 106,400 | 106,800 | 106,400 | 106,700 | +200 | +0.2% | 377 |
2018/06/11 | 106,700 | 106,700 | 106,200 | 106,500 | +200 | +0.2% | 655 |
2018/06/08 | 106,500 | 106,600 | 106,300 | 106,300 | -600 | -0.6% | 602 |
2018/06/07 | 106,200 | 106,900 | 106,100 | 106,900 | +400 | +0.4% | 615 |
2018/06/06 | 105,800 | 106,800 | 105,800 | 106,500 | +400 | +0.4% | 784 |
2018/06/05 | 106,600 | 106,600 | 105,700 | 106,100 | -400 | -0.4% | 786 |
2018/06/04 | 106,000 | 106,700 | 105,900 | 106,500 | +500 | +0.5% | 601 |
2018/06/01 | 106,500 | 106,700 | 106,000 | 106,000 | -800 | -0.7% | 810 |
1501~
1550
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