[3468 東証] スターアジア不動産投資法人 投資証券 日足 時系列データ

[3468 東証] スターアジア不動産投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-20106600.00106700.00105900.00106200.002887306633800
2017-07-19105100.00105900.00104900.00105800.002985314842300
2017-07-18104100.00104800.00104100.00104700.002094218663600
2017-07-14104800.00104800.00103900.00104000.002428253078200
2017-07-13104100.00104700.00104000.00104300.002682279609400
2017-07-12105200.00105300.00103700.00103900.005172540284000
2017-07-11107500.00107600.00105000.00105000.006235659966500
2017-07-10109100.00109500.00107800.00107900.004351472563200
2017-07-07109000.00109500.00108900.00109000.002475270107000
2017-07-06108800.00109600.00108500.00109600.003344365112900
2017-07-05109100.00109500.00108000.00108700.004358474014900
2017-07-04109500.00109700.00109100.00109600.004369478036100
2017-07-03107900.00109600.00107700.00109400.005948647642900
2017-06-30106500.00107500.00106200.00107500.003893416280300
2017-06-29105800.00106600.00105600.00106500.004006425483100
2017-06-28106100.00106300.00105000.00105600.004692496068400
2017-06-27105900.00106300.00105300.00106100.003787400736800
2017-06-26103500.00105100.00103500.00104800.004268445547900
2017-06-23102900.00103400.00102700.00103300.002066212872100
2017-06-22102400.00102800.00102200.00102800.001543158297400
2017-06-21102300.00102500.00102000.00102400.001720175948100
2017-06-20102000.00102500.00101800.00101900.003034309747400
2017-06-19101700.00102500.00101600.00102100.002025206418100
2017-06-16101300.00101500.00100900.00101300.001857187950800
2017-06-15100900.00101200.00100800.00101200.002255227743900
2017-06-14100800.00100800.00100500.00100800.0085185678200
2017-06-13100500.00100800.00100300.00100500.001234124096300
2017-06-12100400.00100600.00100300.00100400.001242124748500
2017-06-09100400.00100500.00100200.00100200.001635164110000
2017-06-08100200.00100500.00100100.00100500.001022102598900
2017-06-07100200.00100400.00100000.00100000.001419142128300
2017-06-06100300.00100400.00100100.00100100.0091491653200
2017-06-05100100.00100300.0099900.00100100.001142114372000
2017-06-0299900.00100100.0099900.0099900.001273127295100
2017-06-0199800.00100000.0099600.0099800.001023102089900
2017-05-3199800.0099900.0099500.0099500.003012300255800
2017-05-30100200.00100200.0099800.0099800.004128412573600
2017-05-29100600.00100600.00100000.00100400.002027203381700
2017-05-26100300.00100500.00100200.00100200.001395139948200
2017-05-25100500.00100500.00100100.00100300.001720172590400
2017-05-24100500.00100600.00100100.00100300.001176118046000
2017-05-23100100.00100500.0099900.00100500.0092292362400
2017-05-22100000.00100300.0099900.00100100.001148114894500
2017-05-19100000.00100000.0099400.0099900.001511150710500
2017-05-1899600.0099900.0099100.0099900.001796178553600
2017-05-1799900.00100200.0099700.0099800.001593159137600
2017-05-1699900.00100200.0099900.0099900.001049104919800
2017-05-15100100.00100500.0099800.0099900.002292229493300
2017-05-12100100.00100400.0099500.0099900.002535253451800
2017-05-11100500.00100500.00100000.00100100.002392239895900
2017-05-10100000.00100800.0099800.00100400.005204521771300
2017-05-0999600.00100000.0099500.0099700.003287327829700
2017-05-0899000.0099700.0099000.0099300.002986296806700
2017-05-0298000.0098500.0098000.0098400.001409138529100
2017-05-0198000.0098200.0097800.0098200.001197117325500
2017-04-2898100.0098200.0097700.0097900.001935189604000
2017-04-2798000.0098200.0097700.0098000.004005392094500
2017-04-2698300.0098500.0097600.0097900.002367232325800
2017-04-2597600.0098300.0097500.0098300.003589351418400
2017-04-2497200.0097600.0097000.0097400.002125206893300
2017-04-2197300.0097500.0097000.0097000.001192115857100
2017-04-2097000.0097400.0096900.0097400.001242120669600
2017-04-1996900.0097500.0096900.0097000.001345130752500
2017-04-1897300.0097400.0096600.0097100.001523147751600
2017-04-1795300.0097300.0095100.0097300.001911183654600
2017-04-1495400.0096400.0095100.0095300.002125203116700
2017-04-1394600.0095700.0094600.0095700.001443137341900
2017-04-1295500.0095600.0094200.0094800.002772263387000
2017-04-1195900.0096400.0095600.0095900.001524146155000
2017-04-1096200.0096300.0095600.0096000.001634156718200
2017-04-0796500.0096900.0096000.0096000.002653255642000
2017-04-0696900.0096900.0095700.0096500.005187499179100
2017-04-0597200.0097800.0096800.0096800.008103787384300
2017-04-0497000.0097600.0096800.0097300.008166793854100
2017-04-0397000.0097300.0096800.0096900.002436236266200
2017-03-3197700.0097800.0096900.0096900.005073493845100
2017-03-3098100.0098200.0097300.0098000.004170407823900
2017-03-2999000.0099000.0097800.0097900.007701756518500
2017-03-2899500.0099700.0099100.0099200.001914190259500
2017-03-2799100.0099600.0098500.0099600.001973195383500
2017-03-2498900.0099700.0098900.0099200.001402139213300
2017-03-2399100.0099300.0098900.0098900.001670165497500
2017-03-2299100.0099800.0098900.0099300.001823181170600
2017-03-21100000.00100000.0098900.0099200.005430540424700
2017-03-17100800.00100900.00100300.00100900.001210121871600
2017-03-1699900.00100800.0099900.00100800.001707171290600
2017-03-15100200.00100400.0099900.00100400.001070107177500
2017-03-14100500.00100500.00100100.00100200.0099299531300
2017-03-13100200.00100800.00100100.00100500.001546155268900
2017-03-10101000.00101000.00100100.00100300.002077208639000
2017-03-09100900.00101100.00100300.00101100.001817182920700
2017-03-08101200.00101300.00100700.00100900.001652166780600
2017-03-07101100.00101500.00100900.00101300.001785180676600
2017-03-06101600.00101800.00101000.00101500.002051207937400
2017-03-03101900.00102300.00101100.00101500.004094416141200
2017-03-02100600.00102400.00100400.00101500.005936600126000
2017-03-0199400.00100300.0098900.00100300.009450941562000
2017-02-2895800.0096400.0095500.0095500.0059657125600
2017-02-2797500.0097700.0095700.0095700.002492239827700
2017-02-2496900.0097600.0096300.0097600.002259219336400
2017-02-2395000.0096400.0094800.0096400.002013192640400
2017-02-2294100.0095800.0094000.0094800.002726257874200
2017-02-2193700.0094100.0093500.0093900.001371128803200
2017-02-2093500.0094000.0093300.0094000.0090684822400
2017-02-1793400.0093600.0093100.0093500.0072267380600
2017-02-1693300.0093800.0093200.0093300.00106399322500
2017-02-1593300.0093400.0092900.0093300.0059455329000
2017-02-1493200.0093600.0093000.0093300.0068663940200
2017-02-1393600.0093600.0093000.0093100.0071466564400
2017-02-1093000.0093400.0093000.0093000.0073568444600
2017-02-0992800.0093200.0092700.0093000.0072767542000
2017-02-0893200.0093700.0092900.0092900.001123104615100
2017-02-0793500.0093600.0093200.0093200.0039236605900
2017-02-0693200.0094000.0093000.0093600.001197111709200
2017-02-0393600.0094600.0093000.0093300.0085579978800
2017-02-0294800.0094800.0093400.0093600.002287214836000
2017-02-0195300.0095400.0094900.0094900.001485141242300
2017-01-3196000.0096100.0095600.0095600.00102598252500
2017-01-3096600.0096600.0095600.0096000.003491334971300
2017-01-2796000.0096300.0095700.0096300.003436330031600
2017-01-2699000.0099300.0098700.0099300.003760371954000
2017-01-2599000.0099400.0098800.0099000.002488246303100
2017-01-2498900.0099000.0098500.0098800.001627160742000
2017-01-2399400.0099400.0098500.0098900.001891186874000
2017-01-2097900.0098500.0097400.0098500.0080078405300
2017-01-1998300.0098500.0097700.0097900.0080578995600
2017-01-1897300.0097800.0097000.0097500.001042101398800
2017-01-1798900.0099000.0097400.0097900.002306226136000
2017-01-1699700.0099800.0098800.0098900.002230221583200
2017-01-1398800.0099600.0098800.0099500.001210120044500
2017-01-1299300.0099300.0098700.0098700.0099998917500
2017-01-1199300.0099300.0098700.0099100.001285127327200
2017-01-1099100.0099600.0099000.0099300.001589157837800
2017-01-0698000.0099100.0098000.0098800.001567154499600
2017-01-0598200.0098600.0097800.0098300.001380135430300
2017-01-0498600.0098800.0098000.0098200.001171115266700
2016-12-3096900.0098500.0096800.0097600.001542150759600
2016-12-2996800.0098500.0096500.0096700.002040198222200
2016-12-2895300.0097100.0095000.0096700.001929185423900
2016-12-2795300.0095400.0094500.0095400.001737164894500
2016-12-2695000.0095400.0095000.0095400.001290122688000
2016-12-2294300.0095600.0094300.0095100.001964186407000
2016-12-2194800.0094800.0094200.0094600.001429135119700
2016-12-2094500.0095000.0094000.0094400.001272120296800
2016-12-1994500.0094800.0094000.0094300.001347127044000
2016-12-1694800.0094900.0094000.0094400.001721162589700
2016-12-1594600.0095000.0094400.0094800.001473139665000
2016-12-1495000.0095000.0094300.0094700.001601151486000
2016-12-1394900.0095400.0094400.0094900.001637155553900
2016-12-1295100.0095200.0093900.0094000.002341221678700
2016-12-0994000.0095500.0093400.0094800.002195207129300
2016-12-0892900.0094000.0092700.0093400.002348219376800
2016-12-0791500.0092400.0091500.0092400.001895174209300
2016-12-0690900.0091600.0090900.0091300.001360124047500
2016-12-0590600.0090800.0090100.0090700.0086678409000
2016-12-0290100.0090700.0089900.0090000.001118100808000
2016-12-0190900.0091000.0090100.0090100.001137102942000
2016-11-3090800.0090900.0090400.0090600.001301117968800
2016-11-2989700.0090700.0089700.0090600.001486134333600
2016-11-2889900.0090700.0089300.0089600.001771159176000
2016-11-2590800.0090900.0089800.0090000.0091582724300
2016-11-2490500.0090900.0090300.0090800.0065159047100
2016-11-2290400.0090800.0089700.0090300.00106496027900
2016-11-2190600.0090900.0089900.0090400.001318119272500
2016-11-1889100.0089900.0089100.0089700.001725154374800
2016-11-1788700.0089200.0088200.0089200.001366121272900
2016-11-1688300.0088800.0088300.0088600.00101890195200
2016-11-1588200.0088600.0087700.0088600.00105492957400
2016-11-1488100.0088800.0088100.0088500.0084975149300
2016-11-1188200.0088700.0087900.0088600.0091080354400
2016-11-1088000.0088600.0088000.0088200.0095984669400
2016-11-0988500.0088700.0086600.0087700.002226194639900
2016-11-0888400.0088500.0088300.0088500.0058851974800
2016-11-0788100.0088500.0088000.0088200.0084074136800
2016-11-0488300.0088500.0088100.0088100.001204106266100
2016-11-0288000.0088400.0087600.0087900.0090079139500
2016-11-0188000.0088500.0088000.0088300.0054548063500
2016-10-3188500.0088600.0087800.0088200.001698149628000
2016-10-2888700.0088800.0088100.0088400.0090379859900
2016-10-2787900.0089000.0087900.0088600.001211107205700
2016-10-2687900.0088000.0087600.0088000.0085775177400
2016-10-2588000.0088100.0087500.0087600.0084574130600
2016-10-2488200.0088200.0087800.0088000.0049543539900
2016-10-2188100.0088200.0087500.0087700.001635143660400
2016-10-2088000.0088200.0087600.0088000.002131187277500
2016-10-1988200.0089200.0088100.0089200.001253110979900
2016-10-1887800.0088200.0087600.0087900.00109095846700
2016-10-1787700.0087800.0087400.0087500.0046140349700
2016-10-1487600.0088000.0087400.0087400.0060553035100
2016-10-1388200.0088200.0087700.0087700.0068059813600
2016-10-1287900.0088300.0087600.0088300.001281112524900
2016-10-1187900.0088100.0087700.0087900.0089878955000
2016-10-0787900.0088000.0087400.0087700.0072763708100
2016-10-0687900.0088000.0087400.0087500.00110296654800
2016-10-0587300.0087900.0087300.0087700.0067058715800
2016-10-0487600.0087600.0087200.0087400.0092780958300
2016-10-0387600.0087700.0087400.0087600.0090178878700
2016-09-3087800.0087900.0087300.0087400.00111597598700
2016-09-2987900.0088400.0087700.0087800.00102990443200
2016-09-2888000.0088200.0087900.0087900.0069661235200
2016-09-2788100.0088700.0087700.0088100.0092781686200
2016-09-2687800.0088700.0087800.0088100.00109796707100
2016-09-2388600.0088600.0087700.0087700.001699149594100
2016-09-2188500.0088600.0088000.0088000.0075766794200
2016-09-2088000.0088700.0087700.0088600.0079069690800
2016-09-1688700.0088800.0087700.0087700.001264111108700
2016-09-1588500.0088800.0087700.0088400.0078068821300
2016-09-1488700.0089500.0088500.0088500.0050244662900
2016-09-1388600.0089500.0088300.0089500.0055949715900
2016-09-1289000.0089100.0087700.0088200.00112799810300
2016-09-0988100.0089400.0088100.0088900.001627144188200
2016-09-0887500.0088400.0087300.0088100.001256110328500
2016-09-0787500.0088000.0087500.0087500.0069360739900
2016-09-0687500.0088400.0087500.0087700.0073964931000
2016-09-0588000.0088000.0087200.0087500.001983173482100
2016-09-0287500.0087800.0087100.0087500.001705149140600
2016-09-0188400.0088500.0087600.0087600.001546136028400
2016-08-3189300.0089300.0088200.0088400.0094383420900
2016-08-3089400.0089600.0088700.0088900.0095485056800
2016-08-2989000.0089600.0088700.0089300.00102691350300
2016-08-2689000.0089100.0088700.0088800.0077368704800
2016-08-2589300.0089400.0088700.0088800.001196106470800
2016-08-2489500.0089900.0089200.0089400.0064157348300
2016-08-2389800.0090000.0089500.0089500.0063056539700
2016-08-2290200.0090400.0089600.0089600.00110999806000
2016-08-1990400.0090900.0090000.0090100.0062156054200
2016-08-1890900.0091000.0090100.0090900.0081673891600
2016-08-1791000.0091300.0090900.0091000.0051646989700
2016-08-1691400.0091500.0091000.0091000.0046842707800
2016-08-1590900.0091500.0090800.0090900.0038234775400
2016-08-1291300.0091400.0090500.0091000.0065059102300
2016-08-1091000.0091500.0090800.0090900.0084176558200
2016-08-0992000.0092000.0090700.0091200.00100491671300
2016-08-0892700.0092700.0091500.0091700.0065460120900
2016-08-0593000.0093200.0091400.0091600.001571145049800
2016-08-0492700.0093900.0092400.0093300.002832264097600
2016-08-0390900.0092000.0090400.0091700.001596145272300
2016-08-0290000.0090900.0089900.0090700.001801162754500
2016-08-0188400.0089700.0087900.0089200.001469130399300
2016-07-2988000.0088500.0087600.0087900.00110997475500
2016-07-2887800.0088300.0087700.0088100.0089578670200
2016-07-2788000.0088400.0087800.0087800.0090579639500
2016-07-2688100.0088700.0088100.0088700.001169103332100
2016-07-2588300.0088800.0088000.0088300.0081071506300
2016-07-2287500.0088200.0087500.0088000.001244109283600
2016-07-2188500.0089000.0087500.0087500.001247109730900
2016-07-2088300.0088900.0087800.0088000.0095484202300
2016-07-1987900.0088700.0087700.0087700.0071863134800
2016-07-1587700.0088600.0087600.0087600.00108695408600
2016-07-1487900.0088100.0087500.0088100.00102990312800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog