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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/14 | 58,900 | 58,900 | 57,600 | 57,600 | -1,300 | -2.2% | 5,483 |
| 2024/02/13 | 58,800 | 58,900 | 58,500 | 58,900 | +600 | +1% | 3,960 |
| 2024/02/09 | 58,800 | 58,900 | 58,300 | 58,300 | -100 | -0.2% | 4,741 |
| 2024/02/08 | 58,100 | 58,900 | 58,100 | 58,400 | +600 | +1% | 6,869 |
| 2024/02/07 | 57,900 | 58,200 | 57,800 | 57,800 | -100 | -0.2% | 4,453 |
| 2024/02/06 | 57,700 | 58,000 | 57,300 | 57,900 | ±0 | ±0% | 6,634 |
| 2024/02/05 | 57,900 | 58,300 | 57,700 | 57,900 | +100 | +0.2% | 5,708 |
| 2024/02/02 | 57,800 | 58,000 | 57,600 | 57,800 | +300 | +0.5% | 5,695 |
| 2024/02/01 | 57,500 | 57,900 | 57,200 | 57,500 | -300 | -0.5% | 9,158 |
| 2024/01/31 | 57,100 | 57,800 | 57,100 | 57,800 | +700 | +1.2% | 8,324 |
| 2024/01/30 | 57,500 | 57,500 | 57,000 | 57,100 | -2,000 | -3.4% | 13,491 |
| 2024/01/29 | 58,900 | 59,500 | 58,900 | 59,100 | -300 | -0.5% | 23,678 |
| 2024/01/26 | 59,800 | 59,900 | 59,100 | 59,400 | -300 | -0.5% | 10,160 |
| 2024/01/25 | 60,000 | 60,100 | 59,500 | 59,700 | -400 | -0.7% | 9,750 |
| 2024/01/24 | 60,000 | 60,500 | 59,900 | 60,100 | +100 | +0.2% | 5,910 |
| 2024/01/23 | 60,300 | 60,500 | 59,900 | 60,000 | -600 | -1% | 6,647 |
| 2024/01/22 | 59,500 | 60,700 | 59,500 | 60,600 | +1,200 | +2% | 11,698 |
| 2024/01/19 | 58,800 | 59,400 | 58,700 | 59,400 | +800 | +1.4% | 6,549 |
| 2024/01/18 | 58,700 | 58,900 | 58,400 | 58,600 | -100 | -0.2% | 7,517 |
| 2024/01/17 | 59,500 | 59,600 | 58,700 | 58,700 | -700 | -1.2% | 8,136 |
| 2024/01/16 | 59,600 | 59,800 | 59,300 | 59,400 | -200 | -0.3% | 3,982 |
| 2024/01/15 | 59,300 | 59,900 | 59,300 | 59,600 | +300 | +0.5% | 6,135 |
| 2024/01/12 | 59,100 | 59,600 | 59,100 | 59,300 | +200 | +0.3% | 7,860 |
| 2024/01/11 | 59,100 | 59,500 | 59,000 | 59,100 | +100 | +0.2% | 5,238 |
| 2024/01/10 | 58,900 | 59,600 | 58,600 | 59,000 | +100 | +0.2% | 6,230 |
| 2024/01/09 | 58,800 | 59,100 | 58,400 | 58,900 | +300 | +0.5% | 8,812 |
| 2024/01/05 | 57,500 | 58,700 | 57,300 | 58,600 | +1,300 | +2.3% | 10,747 |
| 2024/01/04 | 58,100 | 58,200 | 57,300 | 57,300 | -300 | -0.5% | 7,534 |
| 2023/12/29 | 58,000 | 58,000 | 57,600 | 57,600 | -300 | -0.5% | 4,117 |
| 2023/12/28 | 57,300 | 58,000 | 57,200 | 57,900 | +700 | +1.2% | 5,859 |
| 2023/12/27 | 56,700 | 57,200 | 56,500 | 57,200 | +600 | +1.1% | 6,652 |
| 2023/12/26 | 56,300 | 56,700 | 56,100 | 56,600 | +200 | +0.4% | 4,557 |
| 2023/12/25 | 57,000 | 57,000 | 56,300 | 56,400 | -600 | -1.1% | 4,976 |
| 2023/12/22 | 57,000 | 57,100 | 56,600 | 57,000 | +100 | +0.2% | 5,208 |
| 2023/12/21 | 57,600 | 57,600 | 56,900 | 56,900 | -1,000 | -1.7% | 4,488 |
| 2023/12/20 | 57,400 | 57,900 | 57,100 | 57,900 | +500 | +0.9% | 5,699 |
| 2023/12/19 | 57,400 | 57,500 | 56,900 | 57,400 | ±0 | ±0% | 6,230 |
| 2023/12/18 | 57,700 | 57,700 | 57,100 | 57,400 | -100 | -0.2% | 5,416 |
| 2023/12/15 | 58,400 | 58,700 | 57,500 | 57,500 | -900 | -1.5% | 20,647 |
| 2023/12/14 | 58,500 | 58,700 | 58,100 | 58,400 | +100 | +0.2% | 4,250 |
| 2023/12/13 | 58,500 | 58,700 | 58,200 | 58,300 | -500 | -0.9% | 3,938 |
| 2023/12/12 | 58,800 | 58,800 | 58,300 | 58,800 | ±0 | ±0% | 5,164 |
| 2023/12/11 | 58,600 | 58,800 | 58,300 | 58,800 | +400 | +0.7% | 4,420 |
51～
100
件表示中 / 1967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
