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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 61,300 | 62,000 | 61,200 | 62,000 | +700 | +1.1% | 4,226 |
| 2024/04/25 | 62,000 | 62,200 | 61,300 | 61,300 | -700 | -1.1% | 4,035 |
| 2024/04/24 | 61,500 | 62,200 | 61,300 | 62,000 | +600 | +1% | 6,323 |
| 2024/04/23 | 61,300 | 62,100 | 61,100 | 61,400 | +300 | +0.5% | 7,506 |
| 2024/04/22 | 61,100 | 61,800 | 60,700 | 61,100 | -300 | -0.5% | 8,904 |
| 2024/04/19 | 61,000 | 61,400 | 60,600 | 61,400 | +400 | +0.7% | 6,955 |
| 2024/04/18 | 60,900 | 61,200 | 60,400 | 61,000 | +200 | +0.3% | 5,836 |
| 2024/04/17 | 60,700 | 61,200 | 60,200 | 60,800 | +400 | +0.7% | 7,279 |
| 2024/04/16 | 60,600 | 60,900 | 60,400 | 60,400 | +200 | +0.3% | 8,961 |
| 2024/04/15 | 60,700 | 61,000 | 59,900 | 60,200 | -600 | -1% | 6,560 |
| 2024/04/12 | 60,700 | 60,800 | 59,900 | 60,800 | +200 | +0.3% | 6,199 |
| 2024/04/11 | 60,100 | 60,800 | 60,100 | 60,600 | +300 | +0.5% | 6,209 |
| 2024/04/10 | 60,300 | 60,700 | 59,900 | 60,300 | ±0 | ±0% | 6,524 |
| 2024/04/09 | 59,700 | 60,400 | 59,400 | 60,300 | +900 | +1.5% | 7,421 |
| 2024/04/08 | 58,700 | 59,800 | 58,500 | 59,400 | +700 | +1.2% | 6,693 |
| 2024/04/05 | 58,600 | 58,900 | 58,200 | 58,700 | +100 | +0.2% | 5,480 |
| 2024/04/04 | 58,500 | 58,900 | 58,200 | 58,600 | +600 | +1% | 4,825 |
| 2024/04/03 | 59,000 | 59,100 | 57,800 | 58,000 | -1,100 | -1.9% | 5,581 |
| 2024/04/02 | 59,600 | 59,800 | 58,800 | 59,100 | -400 | -0.7% | 6,276 |
| 2024/04/01 | 59,100 | 59,700 | 58,600 | 59,500 | +400 | +0.7% | 6,777 |
| 2024/03/29 | 58,700 | 59,300 | 58,200 | 59,100 | +800 | +1.4% | 8,953 |
| 2024/03/28 | 58,700 | 58,900 | 58,000 | 58,300 | -400 | -0.7% | 5,993 |
| 2024/03/27 | 58,600 | 59,100 | 58,300 | 58,700 | +400 | +0.7% | 7,653 |
| 2024/03/26 | 58,600 | 58,800 | 58,200 | 58,300 | -400 | -0.7% | 4,316 |
| 2024/03/25 | 58,400 | 58,800 | 58,100 | 58,700 | +100 | +0.2% | 5,944 |
| 2024/03/22 | 57,600 | 58,800 | 57,300 | 58,600 | +1,200 | +2.1% | 8,218 |
| 2024/03/21 | 57,100 | 57,500 | 56,500 | 57,400 | +1,000 | +1.8% | 8,038 |
| 2024/03/19 | 55,300 | 57,000 | 55,300 | 56,400 | +1,300 | +2.4% | 12,239 |
| 2024/03/18 | 55,500 | 55,700 | 54,800 | 55,100 | -200 | -0.4% | 6,864 |
| 2024/03/15 | 54,800 | 56,000 | 54,700 | 55,300 | +700 | +1.3% | 13,040 |
| 2024/03/14 | 54,300 | 54,600 | 54,000 | 54,600 | +500 | +0.9% | 6,147 |
| 2024/03/13 | 54,900 | 55,000 | 53,900 | 54,100 | -700 | -1.3% | 7,792 |
| 2024/03/12 | 55,100 | 55,100 | 54,500 | 54,800 | -200 | -0.4% | 6,239 |
| 2024/03/11 | 55,100 | 55,300 | 54,500 | 55,000 | ±0 | ±0% | 5,914 |
| 2024/03/08 | 55,000 | 55,700 | 54,700 | 55,000 | -300 | -0.5% | 8,245 |
| 2024/03/07 | 55,300 | 55,400 | 54,800 | 55,300 | +100 | +0.2% | 7,102 |
| 2024/03/06 | 54,900 | 55,400 | 54,700 | 55,200 | +400 | +0.7% | 4,788 |
| 2024/03/05 | 55,400 | 55,500 | 54,600 | 54,800 | -400 | -0.7% | 4,862 |
| 2024/03/04 | 55,100 | 55,700 | 55,000 | 55,200 | +300 | +0.5% | 9,182 |
| 2024/03/01 | 55,500 | 55,500 | 54,700 | 54,900 | -600 | -1.1% | 8,444 |
| 2024/02/29 | 55,900 | 56,200 | 54,900 | 55,500 | -700 | -1.2% | 14,361 |
| 2024/02/28 | 56,500 | 56,600 | 56,000 | 56,200 | -200 | -0.4% | 5,424 |
| 2024/02/27 | 56,500 | 56,800 | 56,300 | 56,400 | -100 | -0.2% | 6,494 |
| 2024/02/26 | 55,700 | 56,500 | 55,700 | 56,500 | +1,200 | +2.2% | 7,230 |
| 2024/02/22 | 55,800 | 56,100 | 54,900 | 55,300 | -800 | -1.4% | 11,039 |
| 2024/02/21 | 56,500 | 56,500 | 55,800 | 56,100 | -300 | -0.5% | 9,464 |
| 2024/02/20 | 56,400 | 56,700 | 56,100 | 56,400 | +200 | +0.4% | 4,834 |
| 2024/02/19 | 56,900 | 57,000 | 55,900 | 56,200 | -800 | -1.4% | 8,211 |
| 2024/02/16 | 57,000 | 57,200 | 56,700 | 57,000 | +100 | +0.2% | 7,671 |
| 2024/02/15 | 57,800 | 57,800 | 56,600 | 56,900 | -700 | -1.2% | 7,475 |
1～
50
件表示中 / 1960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
