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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 90,900 | 91,000 | 90,100 | 90,100 | -500 | -0.6% | 1,137 |
| 2016/11/30 | 90,800 | 90,900 | 90,400 | 90,600 | ±0 | ±0% | 1,301 |
| 2016/11/29 | 89,700 | 90,700 | 89,700 | 90,600 | +1,000 | +1.1% | 1,486 |
| 2016/11/28 | 89,900 | 90,700 | 89,300 | 89,600 | -400 | -0.4% | 1,771 |
| 2016/11/25 | 90,800 | 90,900 | 89,800 | 90,000 | -800 | -0.9% | 915 |
| 2016/11/24 | 90,500 | 90,900 | 90,300 | 90,800 | +500 | +0.6% | 651 |
| 2016/11/22 | 90,400 | 90,800 | 89,700 | 90,300 | -100 | -0.1% | 1,064 |
| 2016/11/21 | 90,600 | 90,900 | 89,900 | 90,400 | +700 | +0.8% | 1,318 |
| 2016/11/18 | 89,100 | 89,900 | 89,100 | 89,700 | +500 | +0.6% | 1,725 |
| 2016/11/17 | 88,700 | 89,200 | 88,200 | 89,200 | +600 | +0.7% | 1,366 |
| 2016/11/16 | 88,300 | 88,800 | 88,300 | 88,600 | ±0 | ±0% | 1,018 |
| 2016/11/15 | 88,200 | 88,600 | 87,700 | 88,600 | +100 | +0.1% | 1,054 |
| 2016/11/14 | 88,100 | 88,800 | 88,100 | 88,500 | -100 | -0.1% | 849 |
| 2016/11/11 | 88,200 | 88,700 | 87,900 | 88,600 | +400 | +0.5% | 910 |
| 2016/11/10 | 88,000 | 88,600 | 88,000 | 88,200 | +500 | +0.6% | 959 |
| 2016/11/09 | 88,500 | 88,700 | 86,600 | 87,700 | -800 | -0.9% | 2,226 |
| 2016/11/08 | 88,400 | 88,500 | 88,300 | 88,500 | +300 | +0.3% | 588 |
| 2016/11/07 | 88,100 | 88,500 | 88,000 | 88,200 | +100 | +0.1% | 840 |
| 2016/11/04 | 88,300 | 88,500 | 88,100 | 88,100 | +200 | +0.2% | 1,204 |
| 2016/11/02 | 88,000 | 88,400 | 87,600 | 87,900 | -400 | -0.5% | 900 |
| 2016/11/01 | 88,000 | 88,500 | 88,000 | 88,300 | +100 | +0.1% | 545 |
| 2016/10/31 | 88,500 | 88,600 | 87,800 | 88,200 | -200 | -0.2% | 1,698 |
| 2016/10/28 | 88,700 | 88,800 | 88,100 | 88,400 | -200 | -0.2% | 903 |
| 2016/10/27 | 87,900 | 89,000 | 87,900 | 88,600 | +600 | +0.7% | 1,211 |
| 2016/10/26 | 87,900 | 88,000 | 87,600 | 88,000 | +400 | +0.5% | 857 |
| 2016/10/25 | 88,000 | 88,100 | 87,500 | 87,600 | -400 | -0.5% | 845 |
| 2016/10/24 | 88,200 | 88,200 | 87,800 | 88,000 | +300 | +0.3% | 495 |
| 2016/10/21 | 88,100 | 88,200 | 87,500 | 87,700 | -300 | -0.3% | 1,635 |
| 2016/10/20 | 88,000 | 88,200 | 87,600 | 88,000 | -1,200 | -1.3% | 2,131 |
| 2016/10/19 | 88,200 | 89,200 | 88,100 | 89,200 | +1,300 | +1.5% | 1,253 |
| 2016/10/18 | 87,800 | 88,200 | 87,600 | 87,900 | +400 | +0.5% | 1,090 |
| 2016/10/17 | 87,700 | 87,800 | 87,400 | 87,500 | +100 | +0.1% | 461 |
| 2016/10/14 | 87,600 | 88,000 | 87,400 | 87,400 | -300 | -0.3% | 605 |
| 2016/10/13 | 88,200 | 88,200 | 87,700 | 87,700 | -600 | -0.7% | 680 |
| 2016/10/12 | 87,900 | 88,300 | 87,600 | 88,300 | +400 | +0.5% | 1,281 |
| 2016/10/11 | 87,900 | 88,100 | 87,700 | 87,900 | +200 | +0.2% | 898 |
| 2016/10/07 | 87,900 | 88,000 | 87,400 | 87,700 | +200 | +0.2% | 727 |
| 2016/10/06 | 87,900 | 88,000 | 87,400 | 87,500 | -200 | -0.2% | 1,102 |
| 2016/10/05 | 87,300 | 87,900 | 87,300 | 87,700 | +300 | +0.3% | 670 |
| 2016/10/04 | 87,600 | 87,600 | 87,200 | 87,400 | -200 | -0.2% | 927 |
| 2016/10/03 | 87,600 | 87,700 | 87,400 | 87,600 | +200 | +0.2% | 901 |
| 2016/09/30 | 87,800 | 87,900 | 87,300 | 87,400 | -400 | -0.5% | 1,115 |
| 2016/09/29 | 87,900 | 88,400 | 87,700 | 87,800 | -100 | -0.1% | 1,029 |
| 2016/09/28 | 88,000 | 88,200 | 87,900 | 87,900 | -200 | -0.2% | 696 |
| 2016/09/27 | 88,100 | 88,700 | 87,700 | 88,100 | ±0 | ±0% | 927 |
| 2016/09/26 | 87,800 | 88,700 | 87,800 | 88,100 | +400 | +0.5% | 1,097 |
| 2016/09/23 | 88,600 | 88,600 | 87,700 | 87,700 | -300 | -0.3% | 1,699 |
| 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 |
1951～
2000
件表示中 / 2101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
