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 |
|---|---|---|---|---|---|---|---|
| 2022/12/14 | 54,500 | 55,100 | 54,400 | 54,700 | +100 | +0.2% | 3,847 |
| 2022/12/13 | 54,900 | 55,000 | 54,300 | 54,600 | +200 | +0.4% | 4,638 |
| 2022/12/12 | 55,000 | 55,000 | 54,200 | 54,400 | -400 | -0.7% | 6,558 |
| 2022/12/09 | 55,200 | 55,500 | 54,700 | 54,800 | -200 | -0.4% | 5,218 |
| 2022/12/08 | 55,100 | 55,300 | 54,800 | 55,000 | -200 | -0.4% | 4,743 |
| 2022/12/07 | 55,500 | 55,600 | 55,200 | 55,200 | -200 | -0.4% | 4,452 |
| 2022/12/06 | 54,900 | 55,600 | 54,900 | 55,400 | +300 | +0.5% | 2,490 |
| 2022/12/05 | 55,200 | 55,300 | 54,800 | 55,100 | +400 | +0.7% | 2,877 |
| 2022/12/02 | 55,500 | 55,500 | 54,700 | 54,700 | -400 | -0.7% | 4,987 |
| 2022/12/01 | 55,900 | 56,100 | 55,100 | 55,100 | -800 | -1.4% | 3,899 |
| 2022/11/30 | 56,200 | 56,500 | 55,800 | 55,900 | -600 | -1.1% | 5,724 |
| 2022/11/29 | 55,600 | 56,500 | 55,500 | 56,500 | +1,000 | +1.8% | 3,648 |
| 2022/11/28 | 55,800 | 56,000 | 55,400 | 55,500 | -100 | -0.2% | 10,452 |
| 2022/11/25 | 55,700 | 55,900 | 55,400 | 55,600 | -100 | -0.2% | 4,954 |
| 2022/11/24 | 55,600 | 55,800 | 55,400 | 55,700 | +400 | +0.7% | 5,302 |
| 2022/11/22 | 56,000 | 56,000 | 55,300 | 55,300 | -400 | -0.7% | 4,311 |
| 2022/11/21 | 55,400 | 56,200 | 55,400 | 55,700 | +400 | +0.7% | 6,306 |
| 2022/11/18 | 55,100 | 55,500 | 55,000 | 55,300 | +100 | +0.2% | 4,864 |
| 2022/11/17 | 55,600 | 55,700 | 55,000 | 55,200 | -200 | -0.4% | 10,426 |
| 2022/11/16 | 55,500 | 55,700 | 55,200 | 55,400 | +200 | +0.4% | 2,969 |
| 2022/11/15 | 55,400 | 55,700 | 55,100 | 55,200 | -100 | -0.2% | 4,696 |
| 2022/11/14 | 56,200 | 56,200 | 55,100 | 55,300 | -800 | -1.4% | 3,829 |
| 2022/11/11 | 56,400 | 56,600 | 55,900 | 56,100 | +400 | +0.7% | 9,200 |
| 2022/11/10 | 55,800 | 56,000 | 55,700 | 55,700 | -200 | -0.4% | 5,014 |
| 2022/11/09 | 55,800 | 56,300 | 55,700 | 55,900 | +100 | +0.2% | 3,136 |
| 2022/11/08 | 56,000 | 56,200 | 55,800 | 55,800 | ±0 | ±0% | 2,102 |
| 2022/11/07 | 56,000 | 56,300 | 55,700 | 55,800 | -200 | -0.4% | 2,676 |
| 2022/11/04 | 56,000 | 56,700 | 55,900 | 56,000 | -400 | -0.7% | 4,111 |
| 2022/11/02 | 57,900 | 57,900 | 56,400 | 56,400 | -1,500 | -2.6% | 7,428 |
| 2022/11/01 | 57,100 | 57,900 | 56,400 | 57,900 | +1,200 | +2.1% | 7,342 |
| 2022/10/31 | 56,500 | 57,100 | 55,900 | 56,700 | -100 | -0.2% | 6,880 |
| 2022/10/28 | 56,000 | 56,900 | 55,700 | 56,800 | +500 | +0.9% | 6,615 |
| 2022/10/27 | 55,000 | 56,500 | 54,600 | 56,300 | +900 | +1.6% | 8,558 |
| 2022/10/26 | 53,500 | 55,500 | 53,400 | 55,400 | +2,300 | +4.3% | 8,636 |
| 2022/10/25 | 53,200 | 53,300 | 52,800 | 53,100 | ±0 | ±0% | 9,172 |
| 2022/10/24 | 53,500 | 53,800 | 53,100 | 53,100 | -500 | -0.9% | 3,845 |
| 2022/10/21 | 53,700 | 53,800 | 53,300 | 53,600 | +200 | +0.4% | 4,745 |
| 2022/10/20 | 53,200 | 53,700 | 53,200 | 53,400 | +200 | +0.4% | 6,022 |
| 2022/10/19 | 53,900 | 54,000 | 53,200 | 53,200 | -700 | -1.3% | 5,002 |
| 2022/10/18 | 54,200 | 54,400 | 53,600 | 53,900 | -100 | -0.2% | 7,249 |
| 2022/10/17 | 54,500 | 54,800 | 53,500 | 54,000 | -600 | -1.1% | 7,561 |
| 2022/10/14 | 55,400 | 55,500 | 54,600 | 54,600 | -100 | -0.2% | 6,113 |
| 2022/10/13 | 55,300 | 55,400 | 54,500 | 54,700 | -600 | -1.1% | 6,062 |
| 2022/10/12 | 56,100 | 56,200 | 55,300 | 55,300 | -600 | -1.1% | 5,918 |
| 2022/10/11 | 55,900 | 56,400 | 55,600 | 55,900 | -200 | -0.4% | 4,343 |
| 2022/10/07 | 56,200 | 56,800 | 55,800 | 56,100 | -800 | -1.4% | 4,512 |
| 2022/10/06 | 56,400 | 57,000 | 56,300 | 56,900 | +700 | +1.2% | 4,358 |
| 2022/10/05 | 56,900 | 56,900 | 56,200 | 56,200 | -300 | -0.5% | 5,520 |
| 2022/10/04 | 56,500 | 56,800 | 56,100 | 56,500 | +700 | +1.3% | 5,879 |
| 2022/10/03 | 56,600 | 56,600 | 55,300 | 55,800 | -200 | -0.4% | 5,338 |
651～
700
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
