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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 56,500 | 56,900 | 56,400 | 56,900 | +400 | +0.7% | 5,340 |
| 2025/06/10 | 56,600 | 57,000 | 56,300 | 56,500 | +100 | +0.2% | 4,916 |
| 2025/06/09 | 57,100 | 57,300 | 56,400 | 56,400 | -800 | -1.4% | 4,060 |
| 2025/06/06 | 56,800 | 57,200 | 56,700 | 57,200 | +400 | +0.7% | 5,180 |
| 2025/06/05 | 56,000 | 56,800 | 55,900 | 56,800 | +700 | +1.2% | 4,813 |
| 2025/06/04 | 56,200 | 56,600 | 55,800 | 56,100 | +100 | +0.2% | 7,071 |
| 2025/06/03 | 56,200 | 56,200 | 55,800 | 56,000 | -200 | -0.4% | 3,703 |
| 2025/06/02 | 56,300 | 56,400 | 55,800 | 56,200 | -100 | -0.2% | 6,260 |
| 2025/05/30 | 56,000 | 56,400 | 55,700 | 56,300 | +300 | +0.5% | 12,760 |
| 2025/05/29 | 56,100 | 56,400 | 55,700 | 56,000 | -200 | -0.4% | 5,424 |
| 2025/05/28 | 55,900 | 56,300 | 55,600 | 56,200 | +400 | +0.7% | 6,329 |
| 2025/05/27 | 55,500 | 55,800 | 55,400 | 55,800 | +500 | +0.9% | 3,642 |
| 2025/05/26 | 55,500 | 55,600 | 55,200 | 55,300 | -100 | -0.2% | 3,152 |
| 2025/05/23 | 55,100 | 55,600 | 55,100 | 55,400 | +300 | +0.5% | 4,442 |
| 2025/05/22 | 54,600 | 55,100 | 54,500 | 55,100 | +400 | +0.7% | 3,668 |
| 2025/05/21 | 54,600 | 54,700 | 54,400 | 54,700 | ±0 | ±0% | 3,837 |
| 2025/05/20 | 55,100 | 55,200 | 54,600 | 54,700 | -400 | -0.7% | 4,391 |
| 2025/05/19 | 55,100 | 55,200 | 54,600 | 55,100 | -100 | -0.2% | 5,267 |
| 2025/05/16 | 55,200 | 55,300 | 54,800 | 55,200 | +100 | +0.2% | 5,390 |
| 2025/05/15 | 54,900 | 55,100 | 54,500 | 55,100 | +200 | +0.4% | 5,323 |
| 2025/05/14 | 54,600 | 54,900 | 54,200 | 54,900 | +400 | +0.7% | 6,050 |
| 2025/05/13 | 55,100 | 55,200 | 54,400 | 54,500 | -800 | -1.4% | 5,509 |
| 2025/05/12 | 54,900 | 55,300 | 54,700 | 55,300 | +400 | +0.7% | 3,393 |
| 2025/05/09 | 54,600 | 54,900 | 54,200 | 54,900 | +400 | +0.7% | 8,240 |
| 2025/05/08 | 55,100 | 55,100 | 54,200 | 54,500 | -700 | -1.3% | 7,543 |
| 2025/05/07 | 55,900 | 55,900 | 55,000 | 55,200 | -700 | -1.3% | 7,037 |
| 2025/05/02 | 55,300 | 55,900 | 55,200 | 55,900 | +700 | +1.3% | 8,864 |
| 2025/05/01 | 54,700 | 55,200 | 54,300 | 55,200 | +500 | +0.9% | 7,240 |
| 2025/04/30 | 53,900 | 54,800 | 53,800 | 54,700 | +900 | +1.7% | 9,929 |
| 2025/04/28 | 53,600 | 53,900 | 53,400 | 53,800 | +400 | +0.7% | 4,546 |
| 2025/04/25 | 53,600 | 53,600 | 53,100 | 53,400 | -100 | -0.2% | 4,008 |
| 2025/04/24 | 53,900 | 54,000 | 53,300 | 53,500 | -500 | -0.9% | 4,236 |
| 2025/04/23 | 54,400 | 54,500 | 53,900 | 54,000 | -300 | -0.6% | 4,921 |
| 2025/04/22 | 54,200 | 54,400 | 54,100 | 54,300 | +200 | +0.4% | 4,496 |
| 2025/04/21 | 54,000 | 54,100 | 53,700 | 54,100 | +100 | +0.2% | 3,244 |
| 2025/04/18 | 54,100 | 54,200 | 53,800 | 54,000 | -100 | -0.2% | 5,128 |
| 2025/04/17 | 54,000 | 54,500 | 53,700 | 54,100 | +100 | +0.2% | 5,754 |
| 2025/04/16 | 54,000 | 54,100 | 53,700 | 54,000 | +100 | +0.2% | 6,336 |
| 2025/04/15 | 54,100 | 54,100 | 53,500 | 53,900 | -100 | -0.2% | 4,918 |
| 2025/04/14 | 53,900 | 54,300 | 53,700 | 54,000 | +400 | +0.7% | 4,295 |
| 2025/04/11 | 52,700 | 53,800 | 52,600 | 53,600 | -100 | -0.2% | 8,591 |
| 2025/04/10 | 52,700 | 54,100 | 52,100 | 53,700 | +2,000 | +3.9% | 13,488 |
| 2025/04/09 | 51,900 | 51,900 | 51,200 | 51,700 | -800 | -1.5% | 9,412 |
| 2025/04/08 | 51,700 | 53,000 | 51,500 | 52,500 | +1,000 | +1.9% | 14,113 |
| 2025/04/07 | 51,600 | 52,700 | 50,800 | 51,500 | -2,000 | -3.7% | 13,649 |
| 2025/04/04 | 53,000 | 53,500 | 52,900 | 53,500 | ±0 | ±0% | 8,045 |
| 2025/04/03 | 53,000 | 53,500 | 52,900 | 53,500 | -300 | -0.6% | 9,995 |
| 2025/04/02 | 54,800 | 54,800 | 53,600 | 53,800 | -800 | -1.5% | 5,564 |
| 2025/04/01 | 54,500 | 54,800 | 54,300 | 54,600 | +600 | +1.1% | 6,897 |
| 2025/03/31 | 54,600 | 54,900 | 54,000 | 54,000 | -700 | -1.3% | 19,686 |
1～
50
件表示中 / 2233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
