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 |
|---|---|---|---|---|---|---|---|
| 2023/10/05 | 56,600 | 57,200 | 56,300 | 57,000 | +1,000 | +1.8% | 8,973 |
| 2023/10/04 | 57,100 | 57,200 | 55,600 | 56,000 | -1,700 | -2.9% | 17,840 |
| 2023/10/03 | 58,400 | 58,400 | 57,500 | 57,700 | -400 | -0.7% | 7,086 |
| 2023/10/02 | 58,200 | 58,600 | 58,000 | 58,100 | +200 | +0.3% | 6,631 |
| 2023/09/29 | 57,700 | 58,100 | 57,100 | 57,900 | +100 | +0.2% | 12,568 |
| 2023/09/28 | 58,700 | 58,800 | 57,800 | 57,800 | -1,200 | -2% | 7,490 |
| 2023/09/27 | 58,400 | 59,000 | 58,200 | 59,000 | +700 | +1.2% | 9,201 |
| 2023/09/26 | 58,300 | 58,400 | 57,500 | 58,300 | ±0 | ±0% | 8,554 |
| 2023/09/25 | 58,500 | 58,800 | 58,100 | 58,300 | +200 | +0.3% | 8,401 |
| 2023/09/22 | 58,300 | 58,400 | 57,700 | 58,100 | -500 | -0.9% | 8,759 |
| 2023/09/21 | 58,300 | 59,000 | 58,100 | 58,600 | +300 | +0.5% | 8,615 |
| 2023/09/20 | 58,300 | 58,600 | 58,000 | 58,300 | ±0 | ±0% | 9,894 |
| 2023/09/19 | 56,600 | 58,300 | 56,600 | 58,300 | +1,600 | +2.8% | 10,443 |
| 2023/09/15 | 56,200 | 56,800 | 56,100 | 56,700 | +400 | +0.7% | 14,626 |
| 2023/09/14 | 56,500 | 56,800 | 56,100 | 56,300 | -100 | -0.2% | 12,130 |
| 2023/09/13 | 56,900 | 57,500 | 56,400 | 56,400 | -400 | -0.7% | 6,030 |
| 2023/09/12 | 56,700 | 56,900 | 56,400 | 56,800 | -100 | -0.2% | 5,056 |
| 2023/09/11 | 57,300 | 57,500 | 56,700 | 56,900 | -400 | -0.7% | 5,616 |
| 2023/09/08 | 57,800 | 57,800 | 56,900 | 57,300 | -300 | -0.5% | 11,609 |
| 2023/09/07 | 57,600 | 57,800 | 57,400 | 57,600 | ±0 | ±0% | 7,680 |
| 2023/09/06 | 58,000 | 58,000 | 57,600 | 57,600 | -300 | -0.5% | 12,593 |
| 2023/09/05 | 58,300 | 58,300 | 57,600 | 57,900 | -200 | -0.3% | 12,809 |
| 2023/09/04 | 57,800 | 58,300 | 57,700 | 58,100 | +500 | +0.9% | 9,829 |
| 2023/09/01 | 57,700 | 58,000 | 57,100 | 57,600 | -300 | -0.5% | 15,568 |
| 2023/08/31 | 57,300 | 58,100 | 57,100 | 57,900 | +700 | +1.2% | 27,177 |
| 2023/08/30 | 56,300 | 57,200 | 56,300 | 57,200 | +700 | +1.2% | 13,590 |
| 2023/08/29 | 55,400 | 56,600 | 55,300 | 56,500 | +1,100 | +2% | 18,716 |
| 2023/08/28 | 55,500 | 55,600 | 54,900 | 55,400 | ±0 | ±0% | 12,716 |
| 2023/08/25 | 55,400 | 55,800 | 55,200 | 55,400 | -300 | -0.5% | 18,310 |
| 2023/08/24 | 55,300 | 55,900 | 55,300 | 55,700 | +500 | +0.9% | 19,160 |
| 2023/08/23 | 55,100 | 55,400 | 54,500 | 55,200 | +400 | +0.7% | 27,812 |
| 2023/08/22 | 54,300 | 55,200 | 54,000 | 54,800 | +400 | +0.7% | 178,501 |
| 2023/08/21 | 53,900 | 54,400 | 53,600 | 54,400 | +700 | +1.3% | 129,366 |
| 2023/08/18 | 54,100 | 54,400 | 53,600 | 53,700 | -200 | -0.4% | 45,949 |
| 2023/08/17 | 54,200 | 54,200 | 53,600 | 53,900 | -600 | -1.1% | 34,525 |
| 2023/08/16 | 54,300 | 54,500 | 54,000 | 54,500 | -100 | -0.2% | 128,573 |
| 2023/08/15 | 55,800 | 56,100 | 54,600 | 54,600 | -1,800 | -3.2% | 73,562 |
| 2023/08/14 | 57,400 | 57,500 | 56,200 | 56,400 | -700 | -1.2% | 17,004 |
| 2023/08/10 | 55,500 | 57,400 | 55,500 | 57,100 | +2,000 | +3.6% | 25,880 |
| 2023/08/09 | 55,000 | 55,900 | 55,000 | 55,100 | ±0 | ±0% | 22,356 |
| 2023/08/08 | 55,800 | 56,100 | 55,100 | 55,100 | -3,100 | -5.3% | 83,646 |
| 2023/08/07 | 58,100 | 58,500 | 57,900 | 58,200 | +200 | +0.3% | 2,636 |
| 2023/08/04 | 57,600 | 58,200 | 57,600 | 58,000 | +500 | +0.9% | 4,386 |
| 2023/08/03 | 57,300 | 57,800 | 57,300 | 57,500 | ±0 | ±0% | 2,944 |
| 2023/08/02 | 57,100 | 57,500 | 56,800 | 57,500 | +900 | +1.6% | 4,779 |
| 2023/08/01 | 57,500 | 57,600 | 56,600 | 56,600 | -900 | -1.6% | 3,352 |
| 2023/07/31 | 57,500 | 57,900 | 57,200 | 57,500 | ±0 | ±0% | 7,303 |
| 2023/07/28 | 57,200 | 57,600 | 56,500 | 57,500 | -2,000 | -3.4% | 11,602 |
| 2023/07/27 | 59,700 | 59,700 | 59,100 | 59,500 | +300 | +0.5% | 14,010 |
| 2023/07/26 | 58,900 | 59,400 | 58,700 | 59,200 | +400 | +0.7% | 4,816 |
451～
500
件表示中 / 2274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
