[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 
2017-11-17106900.00107600.00106900.00107400.002175233165300
2017-11-16106500.00106900.00106300.00106900.001540164364600
2017-11-15106500.00106700.00106000.00106400.002520268386600
2017-11-14106000.00106600.00105900.00106400.002315246255300
2017-11-13105200.00106000.00105100.00106000.002060217550200
2017-11-10105000.00105100.00104800.00104900.002172228050800
2017-11-09105100.00105100.00104600.00104900.001790187855900
2017-11-08105000.00105100.00104700.00104900.001331139704900
2017-11-07104600.00104900.00104500.00104900.001350141394700
2017-11-06104300.00104700.00104000.00104500.001308136454000
2017-11-02103900.00104200.00103800.00104000.001026106668700
2017-11-01104200.00104400.00103800.00103900.0092596259400
2017-10-31104000.00104300.00103900.00104100.0061363796400
2017-10-30103800.00104400.00103700.00103900.0088391869500
2017-10-27103900.00104100.00103600.00103800.0080283234300
2017-10-26104100.00104200.00103700.00103700.001076111854800
2017-10-25104200.00104600.00103900.00104000.001244129633400
2017-10-24104400.00104600.00104100.00104600.001446150736900
2017-10-23104700.00104700.00104100.00104300.001181123202700
2017-10-20104900.00105000.00104700.00104700.001181123850300
2017-10-19104000.00104900.00104000.00104900.001516158539100
2017-10-18104100.00104500.00104000.00104300.001233128505400
2017-10-17103800.00104000.00103700.00104000.001472152865800
2017-10-16104000.00104300.00103500.00104000.002394248644400
2017-10-13105400.00105800.00104300.00104800.002548266994500
2017-10-12105900.00106000.00105600.00105900.002125224844900
2017-10-11105800.00106000.00105200.00105900.002758291847300
2017-10-10104600.00105700.00104500.00105300.004783503348900
2017-10-06104300.00104600.00104200.00104500.002941307203600
2017-10-05103400.00104400.00103400.00104200.002420251601700
2017-10-04102700.00103200.00102700.00103200.002327239601700
2017-10-03102300.00102600.00102300.00102400.001504154041300
2017-10-02102000.00102500.00101300.00102300.002202224589000
2017-09-29101500.00102200.00101500.00102100.002122216372500
2017-09-28101500.00101900.00101400.00101400.001161117967200
2017-09-27101000.00101800.00101000.00101700.001133114974600
2017-09-26101000.00101400.00100800.00101400.001289130228200
2017-09-25101100.00101200.00100900.00101200.001719173684800
2017-09-22101400.00101500.00101200.00101300.001548156849300
2017-09-21101600.00101600.00101300.00101400.001047106248700
2017-09-20101300.00101700.00101300.00101600.001474149495300
2017-09-19101900.00101900.00101400.00101400.002426246583900
2017-09-15101900.00102400.00101200.00102300.003268332418900
2017-09-14102000.00102500.00101700.00102200.002444249258700
2017-09-13101800.00102300.00101600.00102300.001529155927500
2017-09-12101400.00101800.00101400.00101700.0093995441700
2017-09-11101500.00101700.00101200.00101200.001040105477000
2017-09-08101900.00102200.00101500.00101500.0081683054500
2017-09-07101600.00102100.00101600.00101900.0083084567000
2017-09-06101100.00102000.00100900.00102000.001516153554000
2017-09-05102500.00103100.00101700.00101900.002898296294500
2017-09-04102700.00102900.00102600.00102800.0089291612200
2017-09-01103100.00103300.00102600.00102900.001147118031100
2017-08-31103300.00103500.00103000.00103300.001242128258300
2017-08-30103100.00103200.00102800.00103100.001012104215100
2017-08-29102800.00103300.00102500.00103000.002198226142800
2017-08-28103200.00103500.00101800.00102800.003546364122500
2017-08-25103600.00103600.00103200.00103500.0084587335700
2017-08-24103400.00103700.00103100.00103400.001633168821300
2017-08-23104400.00104400.00103600.00103700.001312136349600
2017-08-22104500.00104600.00104000.00104400.001494155963000
2017-08-21104400.00104700.00104200.00104500.0084388007300
2017-08-18104400.00104700.00104300.00104500.001397146001000
2017-08-17104800.00104800.00104400.00104600.001293135255600
2017-08-16104800.00105000.00104200.00104500.002463257862100
2017-08-15103900.00104600.00103900.00104500.002718283180000
2017-08-14103100.00103500.00102900.00103500.003496360734400
2017-08-10103000.00103500.00102700.00103200.002190225818200
2017-08-09103000.00103200.00101900.00103000.003399348980500
2017-08-08102200.00103000.00102000.00102900.003965406880500
2017-08-07101900.00102300.00101900.00102000.001815185199300
2017-08-04101700.00102200.00101500.00101800.002155219628100
2017-08-03101200.00101900.00101000.00101700.001256127410300
2017-08-02101400.00101700.00101000.00101000.002853288809900
2017-08-01101000.00101600.00100800.00101200.002652268278300
2017-07-31100100.00100900.00100000.00100600.002804281856800
2017-07-28100200.00100400.0099900.00100000.003007301019600
2017-07-2798900.00100800.0098900.00100600.006882688355200
2017-07-26104800.00105300.00104400.00104700.008381878098800
2017-07-25105100.00105400.00104600.00104600.006863720322300
2017-07-24106300.00106300.00105000.00105100.005469577125900
2017-07-21106600.00106600.00105600.00105700.003961419655700
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

   ※ 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。 

Twitter