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 |
|---|---|---|---|---|---|---|---|
| 2023/07/26 | 58,900 | 59,400 | 58,700 | 59,200 | +400 | +0.7% | 4,816 |
| 2023/07/25 | 59,100 | 59,100 | 58,600 | 58,800 | -200 | -0.3% | 2,510 |
| 2023/07/24 | 58,700 | 59,100 | 58,600 | 59,000 | +400 | +0.7% | 3,399 |
| 2023/07/21 | 58,500 | 58,800 | 58,300 | 58,600 | +300 | +0.5% | 4,174 |
| 2023/07/20 | 58,500 | 59,000 | 58,300 | 58,300 | -300 | -0.5% | 3,945 |
| 2023/07/19 | 58,300 | 58,600 | 58,000 | 58,600 | +400 | +0.7% | 2,860 |
| 2023/07/18 | 57,700 | 58,300 | 57,200 | 58,200 | +200 | +0.3% | 6,387 |
| 2023/07/14 | 58,000 | 58,300 | 57,700 | 58,000 | +200 | +0.3% | 2,775 |
| 2023/07/13 | 58,000 | 58,100 | 57,700 | 57,800 | -400 | -0.7% | 3,159 |
| 2023/07/12 | 58,500 | 58,600 | 58,000 | 58,200 | -200 | -0.3% | 3,076 |
| 2023/07/11 | 58,600 | 59,000 | 58,400 | 58,400 | -300 | -0.5% | 2,509 |
| 2023/07/10 | 58,500 | 58,800 | 58,300 | 58,700 | +300 | +0.5% | 3,195 |
| 2023/07/07 | 58,800 | 58,900 | 58,400 | 58,400 | -300 | -0.5% | 2,649 |
| 2023/07/06 | 58,900 | 59,000 | 58,500 | 58,700 | -200 | -0.3% | 2,690 |
| 2023/07/05 | 59,100 | 59,200 | 58,700 | 58,900 | -200 | -0.3% | 3,357 |
| 2023/07/04 | 59,500 | 59,600 | 59,000 | 59,100 | -300 | -0.5% | 2,372 |
| 2023/07/03 | 59,400 | 59,700 | 59,100 | 59,400 | +100 | +0.2% | 3,095 |
| 2023/06/30 | 59,200 | 59,500 | 59,000 | 59,300 | +200 | +0.3% | 3,875 |
| 2023/06/29 | 59,400 | 59,800 | 58,800 | 59,100 | -300 | -0.5% | 3,654 |
| 2023/06/28 | 58,800 | 59,400 | 58,800 | 59,400 | +400 | +0.7% | 3,974 |
| 2023/06/27 | 58,600 | 59,000 | 58,200 | 59,000 | +700 | +1.2% | 2,655 |
| 2023/06/26 | 58,000 | 58,600 | 57,700 | 58,300 | +100 | +0.2% | 3,071 |
| 2023/06/23 | 58,300 | 59,100 | 58,100 | 58,200 | -400 | -0.7% | 3,351 |
| 2023/06/22 | 58,600 | 58,800 | 58,300 | 58,600 | -300 | -0.5% | 2,775 |
| 2023/06/21 | 58,600 | 58,900 | 58,500 | 58,900 | +100 | +0.2% | 2,447 |
| 2023/06/20 | 58,800 | 58,900 | 58,300 | 58,800 | ±0 | ±0% | 2,542 |
| 2023/06/19 | 59,500 | 59,500 | 58,700 | 58,800 | -500 | -0.8% | 1,980 |
| 2023/06/16 | 59,800 | 59,800 | 59,200 | 59,300 | -500 | -0.8% | 4,196 |
| 2023/06/15 | 59,200 | 59,900 | 59,100 | 59,800 | +800 | +1.4% | 3,963 |
| 2023/06/14 | 59,000 | 59,400 | 58,800 | 59,000 | -100 | -0.2% | 3,226 |
| 2023/06/13 | 59,500 | 59,600 | 59,000 | 59,100 | -300 | -0.5% | 2,712 |
| 2023/06/12 | 59,500 | 59,700 | 59,300 | 59,400 | -100 | -0.2% | 3,795 |
| 2023/06/09 | 59,600 | 59,600 | 58,800 | 59,500 | +900 | +1.5% | 7,493 |
| 2023/06/08 | 58,400 | 58,800 | 58,200 | 58,600 | +500 | +0.9% | 6,420 |
| 2023/06/07 | 58,700 | 58,700 | 58,100 | 58,100 | -600 | -1% | 4,968 |
| 2023/06/06 | 58,300 | 58,900 | 58,000 | 58,700 | +400 | +0.7% | 4,628 |
| 2023/06/05 | 58,200 | 58,400 | 58,000 | 58,300 | +100 | +0.2% | 2,499 |
| 2023/06/02 | 58,300 | 58,600 | 57,700 | 58,200 | +100 | +0.2% | 3,626 |
| 2023/06/01 | 58,200 | 58,800 | 57,700 | 58,100 | +600 | +1% | 5,674 |
| 2023/05/31 | 58,800 | 59,700 | 57,500 | 57,500 | -1,500 | -2.5% | 14,284 |
| 2023/05/30 | 59,100 | 59,200 | 58,700 | 59,000 | +100 | +0.2% | 3,241 |
| 2023/05/29 | 58,400 | 59,200 | 58,300 | 58,900 | +800 | +1.4% | 4,389 |
| 2023/05/26 | 58,000 | 58,400 | 57,800 | 58,100 | +500 | +0.9% | 5,311 |
| 2023/05/25 | 57,900 | 58,000 | 57,500 | 57,600 | -400 | -0.7% | 5,340 |
| 2023/05/24 | 58,000 | 58,400 | 57,800 | 58,000 | ±0 | ±0% | 4,370 |
| 2023/05/23 | 58,000 | 58,100 | 57,700 | 58,000 | -100 | -0.2% | 2,959 |
| 2023/05/22 | 58,000 | 58,100 | 57,700 | 58,100 | +300 | +0.5% | 2,477 |
| 2023/05/19 | 57,600 | 57,800 | 57,400 | 57,800 | +500 | +0.9% | 3,322 |
| 2023/05/18 | 57,700 | 57,800 | 57,300 | 57,300 | -300 | -0.5% | 2,506 |
| 2023/05/17 | 58,000 | 58,000 | 57,400 | 57,600 | -100 | -0.2% | 2,528 |
201～
250
件表示中 / 1975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
