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 |
|---|---|---|---|---|---|---|---|
| 2022/09/30 | 55,600 | 56,200 | 55,100 | 56,000 | +200 | +0.4% | 7,002 |
| 2022/09/29 | 56,200 | 56,700 | 55,800 | 55,800 | +500 | +0.9% | 4,827 |
| 2022/09/28 | 57,000 | 57,300 | 55,200 | 55,300 | -1,600 | -2.8% | 8,906 |
| 2022/09/27 | 57,500 | 58,000 | 56,900 | 56,900 | -1,200 | -2.1% | 9,467 |
| 2022/09/26 | 58,500 | 59,000 | 57,800 | 58,100 | -1,100 | -1.9% | 8,930 |
| 2022/09/22 | 58,500 | 59,400 | 58,400 | 59,200 | +400 | +0.7% | 5,436 |
| 2022/09/21 | 58,800 | 59,200 | 58,600 | 58,800 | -300 | -0.5% | 6,710 |
| 2022/09/20 | 59,400 | 59,700 | 58,900 | 59,100 | -500 | -0.8% | 7,254 |
| 2022/09/16 | 59,400 | 59,600 | 58,900 | 59,600 | +200 | +0.3% | 14,147 |
| 2022/09/15 | 59,100 | 59,600 | 58,900 | 59,400 | +700 | +1.2% | 6,912 |
| 2022/09/14 | 59,000 | 59,400 | 58,700 | 58,700 | -800 | -1.3% | 5,984 |
| 2022/09/13 | 59,500 | 59,500 | 59,100 | 59,500 | +200 | +0.3% | 6,500 |
| 2022/09/12 | 58,900 | 59,300 | 58,900 | 59,300 | +500 | +0.9% | 6,165 |
| 2022/09/09 | 58,600 | 59,000 | 58,300 | 58,800 | +400 | +0.7% | 7,715 |
| 2022/09/08 | 58,500 | 58,500 | 58,100 | 58,400 | +100 | +0.2% | 6,765 |
| 2022/09/07 | 57,700 | 58,400 | 57,700 | 58,300 | +400 | +0.7% | 6,796 |
| 2022/09/06 | 57,400 | 57,900 | 57,300 | 57,900 | +500 | +0.9% | 5,674 |
| 2022/09/05 | 57,500 | 57,600 | 57,200 | 57,400 | +400 | +0.7% | 5,487 |
| 2022/09/02 | 57,400 | 57,500 | 57,000 | 57,000 | +100 | +0.2% | 3,712 |
| 2022/09/01 | 57,200 | 57,300 | 56,700 | 56,900 | -600 | -1% | 5,096 |
| 2022/08/31 | 57,500 | 57,700 | 57,200 | 57,500 | -100 | -0.2% | 10,158 |
| 2022/08/30 | 56,900 | 57,700 | 56,800 | 57,600 | +700 | +1.2% | 6,621 |
| 2022/08/29 | 56,700 | 57,000 | 56,400 | 56,900 | -300 | -0.5% | 6,967 |
| 2022/08/26 | 56,600 | 57,200 | 56,500 | 57,200 | +800 | +1.4% | 5,017 |
| 2022/08/25 | 56,300 | 56,600 | 56,300 | 56,400 | +200 | +0.4% | 3,124 |
| 2022/08/24 | 56,200 | 56,600 | 56,200 | 56,200 | ±0 | ±0% | 6,215 |
| 2022/08/23 | 56,900 | 56,900 | 56,200 | 56,200 | -500 | -0.9% | 5,458 |
| 2022/08/22 | 57,200 | 57,200 | 56,600 | 56,700 | -600 | -1% | 5,281 |
| 2022/08/19 | 57,500 | 57,700 | 57,100 | 57,300 | -200 | -0.3% | 8,327 |
| 2022/08/18 | 57,200 | 57,500 | 56,800 | 57,500 | +600 | +1.1% | 8,432 |
| 2022/08/17 | 56,500 | 57,600 | 56,500 | 56,900 | -400 | -0.7% | 30,349 |
| 2022/08/16 | 56,800 | 57,500 | 56,400 | 57,300 | +200 | +0.4% | 37,164 |
| 2022/08/15 | 56,500 | 57,200 | 56,400 | 57,100 | +400 | +0.7% | 12,744 |
| 2022/08/12 | 57,000 | 57,200 | 56,600 | 56,700 | -400 | -0.7% | 5,440 |
| 2022/08/10 | 56,000 | 57,100 | 56,000 | 57,100 | +900 | +1.6% | 16,032 |
| 2022/08/09 | 57,500 | 57,500 | 56,200 | 56,200 | -600 | -1.1% | 12,793 |
| 2022/08/08 | 57,000 | 57,100 | 56,500 | 56,800 | -100 | -0.2% | 2,801 |
| 2022/08/05 | 56,400 | 56,900 | 56,100 | 56,900 | +700 | +1.2% | 5,091 |
| 2022/08/04 | 56,200 | 56,800 | 56,100 | 56,200 | +300 | +0.5% | 4,022 |
| 2022/08/03 | 57,100 | 57,300 | 55,600 | 55,900 | -1,500 | -2.6% | 9,513 |
| 2022/08/02 | 59,500 | 59,500 | 57,100 | 57,400 | -1,900 | -3.2% | 16,539 |
| 2022/08/01 | 58,900 | 59,400 | 58,700 | 59,300 | -200 | -0.3% | 4,466 |
| 2022/07/29 | 58,100 | 59,500 | 58,100 | 59,500 | +1,500 | +2.6% | 10,535 |
| 2022/07/28 | 58,100 | 59,200 | 57,900 | 58,000 | -2,200 | -3.7% | 43,684 |
| 2022/07/27 | 60,300 | 60,700 | 59,800 | 60,200 | +100 | +0.2% | 7,698 |
| 2022/07/26 | 60,300 | 60,400 | 59,500 | 60,100 | +200 | +0.3% | 5,388 |
| 2022/07/25 | 60,300 | 60,600 | 59,800 | 59,900 | +300 | +0.5% | 6,309 |
| 2022/07/22 | 59,800 | 59,900 | 59,400 | 59,600 | +200 | +0.3% | 5,014 |
| 2022/07/21 | 59,000 | 59,500 | 59,000 | 59,400 | +300 | +0.5% | 5,567 |
| 2022/07/20 | 59,800 | 60,000 | 58,900 | 59,100 | -600 | -1% | 6,468 |
701～
750
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
