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 |
|---|---|---|---|---|---|---|---|
| 2023/05/30 | 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 |
| 2023/05/16 | 57,500 | 58,100 | 57,400 | 57,700 | +300 | +0.5% | 3,207 |
| 2023/05/15 | 56,500 | 57,600 | 56,400 | 57,400 | +1,100 | +2% | 5,859 |
| 2023/05/12 | 55,800 | 56,300 | 55,700 | 56,300 | +400 | +0.7% | 2,514 |
| 2023/05/11 | 56,300 | 56,300 | 55,900 | 55,900 | -400 | -0.7% | 1,623 |
| 2023/05/10 | 56,300 | 56,400 | 56,000 | 56,300 | +300 | +0.5% | 2,862 |
| 2023/05/09 | 56,100 | 56,400 | 56,000 | 56,000 | -100 | -0.2% | 3,984 |
| 2023/05/08 | 55,900 | 56,100 | 55,700 | 56,100 | +400 | +0.7% | 2,884 |
| 2023/05/02 | 55,900 | 56,100 | 55,600 | 55,700 | -300 | -0.5% | 2,553 |
| 2023/05/01 | 56,100 | 56,200 | 55,800 | 56,000 | +300 | +0.5% | 2,473 |
| 2023/04/28 | 55,500 | 55,800 | 55,300 | 55,700 | +500 | +0.9% | 3,048 |
| 2023/04/27 | 55,600 | 55,700 | 55,100 | 55,200 | -200 | -0.4% | 2,689 |
| 2023/04/26 | 55,700 | 55,800 | 55,300 | 55,400 | -200 | -0.4% | 3,544 |
| 2023/04/25 | 55,600 | 55,700 | 55,200 | 55,600 | ±0 | ±0% | 2,553 |
| 2023/04/24 | 55,600 | 55,900 | 55,600 | 55,600 | ±0 | ±0% | 1,242 |
| 2023/04/21 | 56,300 | 56,300 | 55,500 | 55,600 | -500 | -0.9% | 2,191 |
| 2023/04/20 | 56,200 | 56,200 | 56,000 | 56,100 | +100 | +0.2% | 3,128 |
| 2023/04/19 | 56,500 | 56,500 | 55,800 | 56,000 | -700 | -1.2% | 3,041 |
| 2023/04/18 | 56,400 | 56,700 | 56,300 | 56,700 | +400 | +0.7% | 4,556 |
| 2023/04/17 | 56,200 | 56,300 | 55,900 | 56,300 | +300 | +0.5% | 2,975 |
| 2023/04/14 | 56,000 | 56,300 | 55,600 | 56,000 | +400 | +0.7% | 4,168 |
| 2023/04/13 | 55,100 | 56,000 | 55,100 | 55,600 | +400 | +0.7% | 3,470 |
| 2023/04/12 | 55,500 | 55,700 | 54,900 | 55,200 | -400 | -0.7% | 5,346 |
| 2023/04/11 | 55,700 | 56,000 | 55,500 | 55,600 | -100 | -0.2% | 3,945 |
| 2023/04/10 | 55,600 | 56,100 | 55,500 | 55,700 | +100 | +0.2% | 3,242 |
| 2023/04/07 | 55,300 | 55,800 | 55,100 | 55,600 | +300 | +0.5% | 4,902 |
| 2023/04/06 | 55,400 | 56,000 | 55,300 | 55,300 | -300 | -0.5% | 3,787 |
| 2023/04/05 | 55,900 | 56,200 | 55,300 | 55,600 | -800 | -1.4% | 5,779 |
| 2023/04/04 | 56,300 | 56,400 | 55,500 | 56,400 | +400 | +0.7% | 7,474 |
| 2023/04/03 | 54,900 | 56,400 | 54,700 | 56,000 | +1,200 | +2.2% | 10,050 |
| 2023/03/31 | 54,800 | 54,900 | 54,400 | 54,800 | +100 | +0.2% | 3,760 |
| 2023/03/30 | 55,000 | 55,100 | 54,300 | 54,700 | -300 | -0.5% | 4,160 |
| 2023/03/29 | 54,800 | 55,000 | 54,400 | 55,000 | +300 | +0.5% | 5,667 |
| 2023/03/28 | 54,600 | 54,700 | 53,900 | 54,700 | +200 | +0.4% | 5,252 |
| 2023/03/27 | 54,100 | 54,700 | 54,100 | 54,500 | +300 | +0.6% | 4,864 |
| 2023/03/24 | 53,700 | 54,400 | 53,400 | 54,200 | +600 | +1.1% | 6,425 |
| 2023/03/23 | 53,400 | 53,900 | 53,000 | 53,600 | -100 | -0.2% | 3,176 |
| 2023/03/22 | 52,700 | 53,700 | 52,700 | 53,700 | +900 | +1.7% | 4,385 |
| 2023/03/20 | 52,800 | 53,100 | 52,300 | 52,800 | -300 | -0.6% | 6,893 |
| 2023/03/17 | 53,500 | 54,000 | 52,600 | 53,100 | -300 | -0.6% | 14,199 |
| 2023/03/16 | 54,000 | 54,300 | 53,200 | 53,400 | -900 | -1.7% | 6,010 |
501～
550
件表示中 / 2235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
