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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 110,200 | 110,500 | 110,100 | 110,400 | +300 | +0.3% | 728 |
| 2017/12/13 | 110,300 | 110,300 | 110,000 | 110,100 | -100 | -0.1% | 991 |
| 2017/12/12 | 110,400 | 110,400 | 110,000 | 110,200 | +100 | +0.1% | 1,023 |
| 2017/12/11 | 109,700 | 110,300 | 109,500 | 110,100 | +400 | +0.4% | 1,155 |
| 2017/12/08 | 109,900 | 110,000 | 109,400 | 109,700 | ±0 | ±0% | 1,032 |
| 2017/12/07 | 109,900 | 109,900 | 109,200 | 109,700 | ±0 | ±0% | 1,023 |
| 2017/12/06 | 109,600 | 109,900 | 109,100 | 109,700 | -100 | -0.1% | 1,347 |
| 2017/12/05 | 109,100 | 109,800 | 109,100 | 109,800 | +900 | +0.8% | 1,768 |
| 2017/12/04 | 109,100 | 109,300 | 108,900 | 108,900 | ±0 | ±0% | 1,250 |
| 2017/12/01 | 108,500 | 108,900 | 108,200 | 108,900 | +400 | +0.4% | 1,469 |
| 2017/11/30 | 108,200 | 108,500 | 108,000 | 108,500 | +100 | +0.1% | 1,221 |
| 2017/11/29 | 108,100 | 108,400 | 107,800 | 108,400 | +400 | +0.4% | 1,337 |
| 2017/11/28 | 107,600 | 108,300 | 107,500 | 108,000 | +700 | +0.7% | 1,245 |
| 2017/11/27 | 107,800 | 107,800 | 107,000 | 107,300 | -500 | -0.5% | 1,250 |
| 2017/11/24 | 107,700 | 108,400 | 107,700 | 107,800 | +100 | +0.1% | 1,432 |
| 2017/11/22 | 108,400 | 108,500 | 107,300 | 107,700 | -500 | -0.5% | 1,575 |
| 2017/11/21 | 108,400 | 108,700 | 108,200 | 108,200 | ±0 | ±0% | 1,571 |
| 2017/11/20 | 107,900 | 108,500 | 107,600 | 108,200 | +800 | +0.7% | 1,914 |
| 2017/11/17 | 106,900 | 107,600 | 106,900 | 107,400 | +500 | +0.5% | 2,175 |
| 2017/11/16 | 106,500 | 106,900 | 106,300 | 106,900 | +500 | +0.5% | 1,540 |
| 2017/11/15 | 106,500 | 106,700 | 106,000 | 106,400 | ±0 | ±0% | 2,520 |
| 2017/11/14 | 106,000 | 106,600 | 105,900 | 106,400 | +400 | +0.4% | 2,315 |
| 2017/11/13 | 105,200 | 106,000 | 105,100 | 106,000 | +1,100 | +1% | 2,060 |
| 2017/11/10 | 105,000 | 105,100 | 104,800 | 104,900 | ±0 | ±0% | 2,172 |
| 2017/11/09 | 105,100 | 105,100 | 104,600 | 104,900 | ±0 | ±0% | 1,790 |
| 2017/11/08 | 105,000 | 105,100 | 104,700 | 104,900 | ±0 | ±0% | 1,331 |
| 2017/11/07 | 104,600 | 104,900 | 104,500 | 104,900 | +400 | +0.4% | 1,350 |
| 2017/11/06 | 104,300 | 104,700 | 104,000 | 104,500 | +500 | +0.5% | 1,308 |
| 2017/11/02 | 103,900 | 104,200 | 103,800 | 104,000 | +100 | +0.1% | 1,026 |
| 2017/11/01 | 104,200 | 104,400 | 103,800 | 103,900 | -200 | -0.2% | 925 |
| 2017/10/31 | 104,000 | 104,300 | 103,900 | 104,100 | +200 | +0.2% | 613 |
| 2017/10/30 | 103,800 | 104,400 | 103,700 | 103,900 | +100 | +0.1% | 883 |
| 2017/10/27 | 103,900 | 104,100 | 103,600 | 103,800 | +100 | +0.1% | 802 |
| 2017/10/26 | 104,100 | 104,200 | 103,700 | 103,700 | -300 | -0.3% | 1,076 |
| 2017/10/25 | 104,200 | 104,600 | 103,900 | 104,000 | -600 | -0.6% | 1,244 |
| 2017/10/24 | 104,400 | 104,600 | 104,100 | 104,600 | +300 | +0.3% | 1,446 |
| 2017/10/23 | 104,700 | 104,700 | 104,100 | 104,300 | -400 | -0.4% | 1,181 |
| 2017/10/20 | 104,900 | 105,000 | 104,700 | 104,700 | -200 | -0.2% | 1,181 |
| 2017/10/19 | 104,000 | 104,900 | 104,000 | 104,900 | +600 | +0.6% | 1,516 |
| 2017/10/18 | 104,100 | 104,500 | 104,000 | 104,300 | +300 | +0.3% | 1,233 |
| 2017/10/17 | 103,800 | 104,000 | 103,700 | 104,000 | ±0 | ±0% | 1,472 |
| 2017/10/16 | 104,000 | 104,300 | 103,500 | 104,000 | -800 | -0.8% | 2,394 |
| 2017/10/13 | 105,400 | 105,800 | 104,300 | 104,800 | -1,100 | -1% | 2,548 |
| 2017/10/12 | 105,900 | 106,000 | 105,600 | 105,900 | ±0 | ±0% | 2,125 |
| 2017/10/11 | 105,800 | 106,000 | 105,200 | 105,900 | +600 | +0.6% | 2,758 |
| 2017/10/10 | 104,600 | 105,700 | 104,500 | 105,300 | +800 | +0.8% | 4,783 |
| 2017/10/06 | 104,300 | 104,600 | 104,200 | 104,500 | +300 | +0.3% | 2,941 |
| 2017/10/05 | 103,400 | 104,400 | 103,400 | 104,200 | +1,000 | +1% | 2,420 |
| 2017/10/04 | 102,700 | 103,200 | 102,700 | 103,200 | +800 | +0.8% | 2,327 |
| 2017/10/03 | 102,300 | 102,600 | 102,300 | 102,400 | +100 | +0.1% | 1,504 |
1601～
1650
件表示中 / 2007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
