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 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 104,100 | 104,800 | 104,100 | 104,700 | +700 | +0.7% | 2,094 |
| 2017/07/14 | 104,800 | 104,800 | 103,900 | 104,000 | -300 | -0.3% | 2,428 |
| 2017/07/13 | 104,100 | 104,700 | 104,000 | 104,300 | +400 | +0.4% | 2,682 |
| 2017/07/12 | 105,200 | 105,300 | 103,700 | 103,900 | -1,100 | -1% | 5,172 |
| 2017/07/11 | 107,500 | 107,600 | 105,000 | 105,000 | -2,900 | -2.7% | 6,235 |
| 2017/07/10 | 109,100 | 109,500 | 107,800 | 107,900 | -1,100 | -1% | 4,351 |
| 2017/07/07 | 109,000 | 109,500 | 108,900 | 109,000 | -600 | -0.5% | 2,475 |
| 2017/07/06 | 108,800 | 109,600 | 108,500 | 109,600 | +900 | +0.8% | 3,344 |
| 2017/07/05 | 109,100 | 109,500 | 108,000 | 108,700 | -900 | -0.8% | 4,358 |
| 2017/07/04 | 109,500 | 109,700 | 109,100 | 109,600 | +200 | +0.2% | 4,369 |
| 2017/07/03 | 107,900 | 109,600 | 107,700 | 109,400 | +1,900 | +1.8% | 5,948 |
| 2017/06/30 | 106,500 | 107,500 | 106,200 | 107,500 | +1,000 | +0.9% | 3,893 |
| 2017/06/29 | 105,800 | 106,600 | 105,600 | 106,500 | +900 | +0.9% | 4,006 |
| 2017/06/28 | 106,100 | 106,300 | 105,000 | 105,600 | -500 | -0.5% | 4,692 |
| 2017/06/27 | 105,900 | 106,300 | 105,300 | 106,100 | +1,300 | +1.2% | 3,787 |
| 2017/06/26 | 103,500 | 105,100 | 103,500 | 104,800 | +1,500 | +1.5% | 4,268 |
| 2017/06/23 | 102,900 | 103,400 | 102,700 | 103,300 | +500 | +0.5% | 2,066 |
| 2017/06/22 | 102,400 | 102,800 | 102,200 | 102,800 | +400 | +0.4% | 1,543 |
| 2017/06/21 | 102,300 | 102,500 | 102,000 | 102,400 | +500 | +0.5% | 1,720 |
| 2017/06/20 | 102,000 | 102,500 | 101,800 | 101,900 | -200 | -0.2% | 3,034 |
| 2017/06/19 | 101,700 | 102,500 | 101,600 | 102,100 | +800 | +0.8% | 2,025 |
| 2017/06/16 | 101,300 | 101,500 | 100,900 | 101,300 | +100 | +0.1% | 1,857 |
| 2017/06/15 | 100,900 | 101,200 | 100,800 | 101,200 | +400 | +0.4% | 2,255 |
| 2017/06/14 | 100,800 | 100,800 | 100,500 | 100,800 | +300 | +0.3% | 851 |
| 2017/06/13 | 100,500 | 100,800 | 100,300 | 100,500 | +100 | +0.1% | 1,234 |
| 2017/06/12 | 100,400 | 100,600 | 100,300 | 100,400 | +200 | +0.2% | 1,242 |
| 2017/06/09 | 100,400 | 100,500 | 100,200 | 100,200 | -300 | -0.3% | 1,635 |
| 2017/06/08 | 100,200 | 100,500 | 100,100 | 100,500 | +500 | +0.5% | 1,022 |
| 2017/06/07 | 100,200 | 100,400 | 100,000 | 100,000 | -100 | -0.1% | 1,419 |
| 2017/06/06 | 100,300 | 100,400 | 100,100 | 100,100 | ±0 | ±0% | 914 |
| 2017/06/05 | 100,100 | 100,300 | 99,900 | 100,100 | +200 | +0.2% | 1,142 |
| 2017/06/02 | 99,900 | 100,100 | 99,900 | 99,900 | +100 | +0.1% | 1,273 |
| 2017/06/01 | 99,800 | 100,000 | 99,600 | 99,800 | +300 | +0.3% | 1,023 |
| 2017/05/31 | 99,800 | 99,900 | 99,500 | 99,500 | -300 | -0.3% | 3,012 |
| 2017/05/30 | 100,200 | 100,200 | 99,800 | 99,800 | -600 | -0.6% | 4,128 |
| 2017/05/29 | 100,600 | 100,600 | 100,000 | 100,400 | +200 | +0.2% | 2,027 |
| 2017/05/26 | 100,300 | 100,500 | 100,200 | 100,200 | -100 | -0.1% | 1,395 |
| 2017/05/25 | 100,500 | 100,500 | 100,100 | 100,300 | ±0 | ±0% | 1,720 |
| 2017/05/24 | 100,500 | 100,600 | 100,100 | 100,300 | -200 | -0.2% | 1,176 |
| 2017/05/23 | 100,100 | 100,500 | 99,900 | 100,500 | +400 | +0.4% | 922 |
| 2017/05/22 | 100,000 | 100,300 | 99,900 | 100,100 | +200 | +0.2% | 1,148 |
| 2017/05/19 | 100,000 | 100,000 | 99,400 | 99,900 | ±0 | ±0% | 1,511 |
| 2017/05/18 | 99,600 | 99,900 | 99,100 | 99,900 | +100 | +0.1% | 1,796 |
| 2017/05/17 | 99,900 | 100,200 | 99,700 | 99,800 | -100 | -0.1% | 1,593 |
| 2017/05/16 | 99,900 | 100,200 | 99,900 | 99,900 | ±0 | ±0% | 1,049 |
| 2017/05/15 | 100,100 | 100,500 | 99,800 | 99,900 | ±0 | ±0% | 2,292 |
| 2017/05/12 | 100,100 | 100,400 | 99,500 | 99,900 | -200 | -0.2% | 2,535 |
| 2017/05/11 | 100,500 | 100,500 | 100,000 | 100,100 | -300 | -0.3% | 2,392 |
| 2017/05/10 | 100,000 | 100,800 | 99,800 | 100,400 | +700 | +0.7% | 5,204 |
| 2017/05/09 | 99,600 | 100,000 | 99,500 | 99,700 | +400 | +0.4% | 3,287 |
1951～
2000
件表示中 / 2255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
