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 |
|---|---|---|---|---|---|---|---|
| 2017/02/14 | 93,200 | 93,600 | 93,000 | 93,300 | +200 | +0.2% | 686 |
| 2017/02/13 | 93,600 | 93,600 | 93,000 | 93,100 | +100 | +0.1% | 714 |
| 2017/02/10 | 93,000 | 93,400 | 93,000 | 93,000 | ±0 | ±0% | 735 |
| 2017/02/09 | 92,800 | 93,200 | 92,700 | 93,000 | +100 | +0.1% | 727 |
| 2017/02/08 | 93,200 | 93,700 | 92,900 | 92,900 | -300 | -0.3% | 1,123 |
| 2017/02/07 | 93,500 | 93,600 | 93,200 | 93,200 | -400 | -0.4% | 392 |
| 2017/02/06 | 93,200 | 94,000 | 93,000 | 93,600 | +300 | +0.3% | 1,197 |
| 2017/02/03 | 93,600 | 94,600 | 93,000 | 93,300 | -300 | -0.3% | 855 |
| 2017/02/02 | 94,800 | 94,800 | 93,400 | 93,600 | -1,300 | -1.4% | 2,287 |
| 2017/02/01 | 95,300 | 95,400 | 94,900 | 94,900 | -700 | -0.7% | 1,485 |
| 2017/01/31 | 96,000 | 96,100 | 95,600 | 95,600 | -400 | -0.4% | 1,025 |
| 2017/01/30 | 96,600 | 96,600 | 95,600 | 96,000 | -300 | -0.3% | 3,491 |
| 2017/01/27 | 96,000 | 96,300 | 95,700 | 96,300 | -3,000 | -3% | 3,436 |
| 2017/01/26 | 99,000 | 99,300 | 98,700 | 99,300 | +300 | +0.3% | 3,760 |
| 2017/01/25 | 99,000 | 99,400 | 98,800 | 99,000 | +200 | +0.2% | 2,488 |
| 2017/01/24 | 98,900 | 99,000 | 98,500 | 98,800 | -100 | -0.1% | 1,627 |
| 2017/01/23 | 99,400 | 99,400 | 98,500 | 98,900 | +400 | +0.4% | 1,891 |
| 2017/01/20 | 97,900 | 98,500 | 97,400 | 98,500 | +600 | +0.6% | 800 |
| 2017/01/19 | 98,300 | 98,500 | 97,700 | 97,900 | +400 | +0.4% | 805 |
| 2017/01/18 | 97,300 | 97,800 | 97,000 | 97,500 | -400 | -0.4% | 1,042 |
| 2017/01/17 | 98,900 | 99,000 | 97,400 | 97,900 | -1,000 | -1% | 2,306 |
| 2017/01/16 | 99,700 | 99,800 | 98,800 | 98,900 | -600 | -0.6% | 2,230 |
| 2017/01/13 | 98,800 | 99,600 | 98,800 | 99,500 | +800 | +0.8% | 1,210 |
| 2017/01/12 | 99,300 | 99,300 | 98,700 | 98,700 | -400 | -0.4% | 999 |
| 2017/01/11 | 99,300 | 99,300 | 98,700 | 99,100 | -200 | -0.2% | 1,285 |
| 2017/01/10 | 99,100 | 99,600 | 99,000 | 99,300 | +500 | +0.5% | 1,589 |
| 2017/01/06 | 98,000 | 99,100 | 98,000 | 98,800 | +500 | +0.5% | 1,567 |
| 2017/01/05 | 98,200 | 98,600 | 97,800 | 98,300 | +100 | +0.1% | 1,380 |
| 2017/01/04 | 98,600 | 98,800 | 98,000 | 98,200 | +600 | +0.6% | 1,171 |
| 2016/12/30 | 96,900 | 98,500 | 96,800 | 97,600 | +900 | +0.9% | 1,542 |
| 2016/12/29 | 96,800 | 98,500 | 96,500 | 96,700 | ±0 | ±0% | 2,040 |
| 2016/12/28 | 95,300 | 97,100 | 95,000 | 96,700 | +1,300 | +1.4% | 1,929 |
| 2016/12/27 | 95,300 | 95,400 | 94,500 | 95,400 | ±0 | ±0% | 1,737 |
| 2016/12/26 | 95,000 | 95,400 | 95,000 | 95,400 | +300 | +0.3% | 1,290 |
| 2016/12/22 | 94,300 | 95,600 | 94,300 | 95,100 | +500 | +0.5% | 1,964 |
| 2016/12/21 | 94,800 | 94,800 | 94,200 | 94,600 | +200 | +0.2% | 1,429 |
| 2016/12/20 | 94,500 | 95,000 | 94,000 | 94,400 | +100 | +0.1% | 1,272 |
| 2016/12/19 | 94,500 | 94,800 | 94,000 | 94,300 | -100 | -0.1% | 1,347 |
| 2016/12/16 | 94,800 | 94,900 | 94,000 | 94,400 | -400 | -0.4% | 1,721 |
| 2016/12/15 | 94,600 | 95,000 | 94,400 | 94,800 | +100 | +0.1% | 1,473 |
| 2016/12/14 | 95,000 | 95,000 | 94,300 | 94,700 | -200 | -0.2% | 1,601 |
| 2016/12/13 | 94,900 | 95,400 | 94,400 | 94,900 | +900 | +1% | 1,637 |
| 2016/12/12 | 95,100 | 95,200 | 93,900 | 94,000 | -800 | -0.8% | 2,341 |
| 2016/12/09 | 94,000 | 95,500 | 93,400 | 94,800 | +1,400 | +1.5% | 2,195 |
| 2016/12/08 | 92,900 | 94,000 | 92,700 | 93,400 | +1,000 | +1.1% | 2,348 |
| 2016/12/07 | 91,500 | 92,400 | 91,500 | 92,400 | +1,100 | +1.2% | 1,895 |
| 2016/12/06 | 90,900 | 91,600 | 90,900 | 91,300 | +600 | +0.7% | 1,360 |
| 2016/12/05 | 90,600 | 90,800 | 90,100 | 90,700 | +700 | +0.8% | 866 |
| 2016/12/02 | 90,100 | 90,700 | 89,900 | 90,000 | -100 | -0.1% | 1,118 |
| 2016/12/01 | 90,900 | 91,000 | 90,100 | 90,100 | -500 | -0.6% | 1,137 |
1901～
1950
件表示中 / 2100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
