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 |
|---|---|---|---|---|---|---|---|
| 2016/09/21 | 88,500 | 88,600 | 88,000 | 88,000 | -600 | -0.7% | 757 |
| 2016/09/20 | 88,000 | 88,700 | 87,700 | 88,600 | +900 | +1% | 790 |
| 2016/09/16 | 88,700 | 88,800 | 87,700 | 87,700 | -700 | -0.8% | 1,264 |
| 2016/09/15 | 88,500 | 88,800 | 87,700 | 88,400 | -100 | -0.1% | 780 |
| 2016/09/14 | 88,700 | 89,500 | 88,500 | 88,500 | -1,000 | -1.1% | 502 |
| 2016/09/13 | 88,600 | 89,500 | 88,300 | 89,500 | +1,300 | +1.5% | 559 |
| 2016/09/12 | 89,000 | 89,100 | 87,700 | 88,200 | -700 | -0.8% | 1,127 |
| 2016/09/09 | 88,100 | 89,400 | 88,100 | 88,900 | +800 | +0.9% | 1,627 |
| 2016/09/08 | 87,500 | 88,400 | 87,300 | 88,100 | +600 | +0.7% | 1,256 |
| 2016/09/07 | 87,500 | 88,000 | 87,500 | 87,500 | -200 | -0.2% | 693 |
| 2016/09/06 | 87,500 | 88,400 | 87,500 | 87,700 | +200 | +0.2% | 739 |
| 2016/09/05 | 88,000 | 88,000 | 87,200 | 87,500 | ±0 | ±0% | 1,983 |
| 2016/09/02 | 87,500 | 87,800 | 87,100 | 87,500 | -100 | -0.1% | 1,705 |
| 2016/09/01 | 88,400 | 88,500 | 87,600 | 87,600 | -800 | -0.9% | 1,546 |
| 2016/08/31 | 89,300 | 89,300 | 88,200 | 88,400 | -500 | -0.6% | 943 |
| 2016/08/30 | 89,400 | 89,600 | 88,700 | 88,900 | -400 | -0.4% | 954 |
| 2016/08/29 | 89,000 | 89,600 | 88,700 | 89,300 | +500 | +0.6% | 1,026 |
| 2016/08/26 | 89,000 | 89,100 | 88,700 | 88,800 | ±0 | ±0% | 773 |
| 2016/08/25 | 89,300 | 89,400 | 88,700 | 88,800 | -600 | -0.7% | 1,196 |
| 2016/08/24 | 89,500 | 89,900 | 89,200 | 89,400 | -100 | -0.1% | 641 |
| 2016/08/23 | 89,800 | 90,000 | 89,500 | 89,500 | -100 | -0.1% | 630 |
| 2016/08/22 | 90,200 | 90,400 | 89,600 | 89,600 | -500 | -0.6% | 1,109 |
| 2016/08/19 | 90,400 | 90,900 | 90,000 | 90,100 | -800 | -0.9% | 621 |
| 2016/08/18 | 90,900 | 91,000 | 90,100 | 90,900 | -100 | -0.1% | 816 |
| 2016/08/17 | 91,000 | 91,300 | 90,900 | 91,000 | ±0 | ±0% | 516 |
| 2016/08/16 | 91,400 | 91,500 | 91,000 | 91,000 | +100 | +0.1% | 468 |
| 2016/08/15 | 90,900 | 91,500 | 90,800 | 90,900 | -100 | -0.1% | 382 |
| 2016/08/12 | 91,300 | 91,400 | 90,500 | 91,000 | +100 | +0.1% | 650 |
| 2016/08/10 | 91,000 | 91,500 | 90,800 | 90,900 | -300 | -0.3% | 841 |
| 2016/08/09 | 92,000 | 92,000 | 90,700 | 91,200 | -500 | -0.5% | 1,004 |
| 2016/08/08 | 92,700 | 92,700 | 91,500 | 91,700 | +100 | +0.1% | 654 |
| 2016/08/05 | 93,000 | 93,200 | 91,400 | 91,600 | -1,700 | -1.8% | 1,571 |
| 2016/08/04 | 92,700 | 93,900 | 92,400 | 93,300 | +1,600 | +1.7% | 2,832 |
| 2016/08/03 | 90,900 | 92,000 | 90,400 | 91,700 | +1,000 | +1.1% | 1,596 |
| 2016/08/02 | 90,000 | 90,900 | 89,900 | 90,700 | +1,500 | +1.7% | 1,801 |
| 2016/08/01 | 88,400 | 89,700 | 87,900 | 89,200 | +1,300 | +1.5% | 1,469 |
| 2016/07/29 | 88,000 | 88,500 | 87,600 | 87,900 | -200 | -0.2% | 1,109 |
| 2016/07/28 | 87,800 | 88,300 | 87,700 | 88,100 | +300 | +0.3% | 895 |
| 2016/07/27 | 88,000 | 88,400 | 87,800 | 87,800 | -900 | -1% | 905 |
| 2016/07/26 | 88,100 | 88,700 | 88,100 | 88,700 | +400 | +0.5% | 1,169 |
| 2016/07/25 | 88,300 | 88,800 | 88,000 | 88,300 | +300 | +0.3% | 810 |
| 2016/07/22 | 87,500 | 88,200 | 87,500 | 88,000 | +500 | +0.6% | 1,244 |
| 2016/07/21 | 88,500 | 89,000 | 87,500 | 87,500 | -500 | -0.6% | 1,247 |
| 2016/07/20 | 88,300 | 88,900 | 87,800 | 88,000 | +300 | +0.3% | 954 |
| 2016/07/19 | 87,900 | 88,700 | 87,700 | 87,700 | +100 | +0.1% | 718 |
| 2016/07/15 | 87,700 | 88,600 | 87,600 | 87,600 | -500 | -0.6% | 1,086 |
| 2016/07/14 | 87,900 | 88,100 | 87,500 | 88,100 | +400 | +0.5% | 1,029 |
| 2016/07/13 | 88,900 | 89,400 | 87,700 | 87,700 | ±0 | ±0% | 869 |
| 2016/07/12 | 87,000 | 88,500 | 87,000 | 87,700 | +900 | +1% | 951 |
| 2016/07/11 | 86,500 | 87,400 | 86,500 | 86,800 | +400 | +0.5% | 453 |
1901～
1950
件表示中 / 2004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
