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 |
|---|---|---|---|---|---|---|---|
| 2016/07/04 | 89,800 | 90,200 | 89,000 | 89,500 | -300 | -0.3% | 397 |
| 2016/07/01 | 90,200 | 91,000 | 89,300 | 89,800 | -200 | -0.2% | 607 |
| 2016/06/30 | 89,000 | 91,300 | 88,500 | 90,000 | +2,000 | +2.3% | 1,246 |
| 2016/06/29 | 87,300 | 88,500 | 87,300 | 88,000 | +100 | +0.1% | 926 |
| 2016/06/28 | 87,500 | 88,000 | 86,200 | 87,900 | +1,200 | +1.4% | 2,208 |
| 2016/06/27 | 88,500 | 89,300 | 86,700 | 86,700 | -1,100 | -1.3% | 1,439 |
| 2016/06/24 | 92,000 | 92,700 | 86,200 | 87,800 | -4,200 | -4.6% | 2,329 |
| 2016/06/23 | 92,100 | 92,300 | 91,700 | 92,000 | -400 | -0.4% | 1,436 |
| 2016/06/22 | 93,200 | 93,200 | 92,200 | 92,400 | -400 | -0.4% | 566 |
| 2016/06/21 | 93,200 | 93,200 | 92,000 | 92,800 | -300 | -0.3% | 829 |
| 2016/06/20 | 93,200 | 95,000 | 93,000 | 93,100 | -1,600 | -1.7% | 659 |
| 2016/06/17 | 92,100 | 94,900 | 92,000 | 94,700 | +2,900 | +3.2% | 3,616 |
| 2016/06/16 | 93,800 | 93,900 | 91,300 | 91,800 | -2,000 | -2.1% | 1,133 |
| 2016/06/15 | 92,600 | 93,900 | 92,500 | 93,800 | +400 | +0.4% | 1,217 |
| 2016/06/14 | 94,500 | 95,000 | 92,700 | 93,400 | -1,800 | -1.9% | 2,103 |
| 2016/06/13 | 95,100 | 95,400 | 94,600 | 95,200 | -100 | -0.1% | 1,911 |
| 2016/06/10 | 95,600 | 96,300 | 95,200 | 95,300 | -300 | -0.3% | 1,158 |
| 2016/06/09 | 95,700 | 96,100 | 95,200 | 95,600 | -700 | -0.7% | 2,013 |
| 2016/06/08 | 96,800 | 96,900 | 95,700 | 96,300 | -600 | -0.6% | 2,966 |
| 2016/06/07 | 97,000 | 97,000 | 96,700 | 96,900 | +100 | +0.1% | 496 |
| 2016/06/06 | 97,200 | 97,200 | 96,600 | 96,800 | -400 | -0.4% | 1,377 |
| 2016/06/03 | 97,500 | 98,000 | 97,200 | 97,200 | -300 | -0.3% | 1,565 |
| 2016/06/02 | 99,300 | 99,800 | 97,500 | 97,500 | -1,900 | -1.9% | 1,439 |
| 2016/06/01 | 99,400 | 100,100 | 99,100 | 99,400 | -800 | -0.8% | 3,189 |
| 2016/05/31 | 100,000 | 100,300 | 99,800 | 100,200 | +300 | +0.3% | 8,104 |
| 2016/05/30 | 100,200 | 100,500 | 99,400 | 99,900 | +100 | +0.1% | 30,096 |
| 2016/05/27 | 99,700 | 99,900 | 99,300 | 99,800 | +100 | +0.1% | 4,205 |
| 2016/05/26 | 99,600 | 99,700 | 99,200 | 99,700 | +500 | +0.5% | 2,224 |
| 2016/05/25 | 99,200 | 99,800 | 98,800 | 99,200 | -100 | -0.1% | 5,150 |
| 2016/05/24 | 98,500 | 99,300 | 98,500 | 99,300 | +900 | +0.9% | 3,473 |
| 2016/05/23 | 97,500 | 98,400 | 97,500 | 98,400 | +800 | +0.8% | 2,450 |
| 2016/05/20 | 97,600 | 97,900 | 97,200 | 97,600 | -100 | -0.1% | 2,439 |
| 2016/05/19 | 98,100 | 98,200 | 97,200 | 97,700 | -300 | -0.3% | 2,181 |
| 2016/05/18 | 98,200 | 98,300 | 97,700 | 98,000 | -300 | -0.3% | 1,754 |
| 2016/05/17 | 98,000 | 98,400 | 97,900 | 98,300 | +100 | +0.1% | 1,447 |
| 2016/05/16 | 98,600 | 99,000 | 97,900 | 98,200 | -700 | -0.7% | 1,858 |
| 2016/05/13 | 98,700 | 98,900 | 98,200 | 98,900 | +200 | +0.2% | 1,826 |
| 2016/05/12 | 99,200 | 99,500 | 98,700 | 98,700 | -500 | -0.5% | 1,490 |
| 2016/05/11 | 99,500 | 99,500 | 99,000 | 99,200 | -300 | -0.3% | 1,216 |
| 2016/05/10 | 99,200 | 99,500 | 98,700 | 99,500 | +200 | +0.2% | 1,809 |
| 2016/05/09 | 98,800 | 99,300 | 98,500 | 99,300 | +700 | +0.7% | 1,786 |
| 2016/05/06 | 98,200 | 98,700 | 97,900 | 98,600 | +300 | +0.3% | 1,674 |
| 2016/05/02 | 97,700 | 98,400 | 97,700 | 98,300 | ±0 | ±0% | 1,737 |
| 2016/04/28 | 98,900 | 98,900 | 97,900 | 98,300 | +200 | +0.2% | 4,030 |
| 2016/04/27 | 98,500 | 98,900 | 98,000 | 98,100 | -400 | -0.4% | 2,567 |
| 2016/04/26 | 98,800 | 98,900 | 98,000 | 98,500 | -400 | -0.4% | 3,570 |
| 2016/04/25 | 99,200 | 99,300 | 98,000 | 98,900 | +600 | +0.6% | 3,764 |
| 2016/04/22 | 97,500 | 98,500 | 96,600 | 98,300 | +1,400 | +1.4% | 4,728 |
| 2016/04/21 | 97,300 | 97,900 | 96,400 | 96,900 | -1,400 | -1.4% | 12,095 |
| 2016/04/20 | 99,100 | 100,300 | 98,100 | 98,300 | - | - | 42,425 |
2051～
2100
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
