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 |
|---|---|---|---|---|---|---|---|
| 2022/03/08 | 58,000 | 58,700 | 57,900 | 58,100 | +100 | +0.2% | 4,878 |
| 2022/03/07 | 58,200 | 58,900 | 57,800 | 58,000 | -1,800 | -3% | 5,299 |
| 2022/03/04 | 60,500 | 60,500 | 59,300 | 59,800 | +100 | +0.2% | 4,381 |
| 2022/03/03 | 60,400 | 60,400 | 59,700 | 59,700 | +400 | +0.7% | 3,926 |
| 2022/03/02 | 59,500 | 59,800 | 58,700 | 59,300 | +300 | +0.5% | 3,325 |
| 2022/03/01 | 58,500 | 59,500 | 58,400 | 59,000 | +1,100 | +1.9% | 4,483 |
| 2022/02/28 | 56,600 | 58,300 | 56,600 | 57,900 | +600 | +1% | 5,047 |
| 2022/02/25 | 56,000 | 57,500 | 55,900 | 57,300 | +300 | +0.5% | 6,734 |
| 2022/02/24 | 56,900 | 58,100 | 56,300 | 57,000 | +100 | +0.2% | 9,627 |
| 2022/02/22 | 57,900 | 57,900 | 56,200 | 56,900 | -2,000 | -3.4% | 7,920 |
| 2022/02/21 | 58,500 | 59,100 | 58,400 | 58,900 | -600 | -1% | 3,347 |
| 2022/02/18 | 59,300 | 59,600 | 58,800 | 59,500 | -1,100 | -1.8% | 3,577 |
| 2022/02/17 | 59,800 | 60,600 | 59,300 | 60,600 | +1,100 | +1.8% | 4,021 |
| 2022/02/16 | 58,500 | 59,800 | 58,500 | 59,500 | +1,000 | +1.7% | 4,018 |
| 2022/02/15 | 60,200 | 60,500 | 58,200 | 58,500 | -2,000 | -3.3% | 5,559 |
| 2022/02/14 | 62,000 | 62,400 | 60,300 | 60,500 | -1,500 | -2.4% | 3,352 |
| 2022/02/10 | 60,100 | 62,000 | 60,100 | 62,000 | +900 | +1.5% | 8,144 |
| 2022/02/09 | 59,800 | 61,500 | 58,800 | 61,100 | +700 | +1.2% | 5,507 |
| 2022/02/08 | 61,200 | 61,400 | 60,100 | 60,400 | -1,100 | -1.8% | 5,993 |
| 2022/02/07 | 61,600 | 62,000 | 60,800 | 61,500 | -100 | -0.2% | 4,752 |
| 2022/02/04 | 62,200 | 63,300 | 61,600 | 61,600 | -600 | -1% | 3,785 |
| 2022/02/03 | 61,300 | 62,800 | 60,800 | 62,200 | +1,400 | +2.3% | 4,392 |
| 2022/02/02 | 60,000 | 61,000 | 59,700 | 60,800 | +300 | +0.5% | 3,109 |
| 2022/02/01 | 61,300 | 61,500 | 60,100 | 60,500 | +200 | +0.3% | 8,206 |
| 2022/01/31 | 59,600 | 61,000 | 59,600 | 60,300 | +1,000 | +1.7% | 9,553 |
| 2022/01/28 | 58,600 | 59,600 | 58,000 | 59,300 | -1,800 | -2.9% | 7,417 |
| 2022/01/27 | 61,600 | 61,800 | 59,300 | 61,100 | +400 | +0.7% | 8,131 |
| 2022/01/26 | 60,100 | 61,100 | 59,700 | 60,700 | +600 | +1% | 6,166 |
| 2022/01/25 | 61,400 | 61,600 | 59,400 | 60,100 | -1,000 | -1.6% | 6,053 |
| 2022/01/24 | 61,000 | 61,900 | 60,400 | 61,100 | -200 | -0.3% | 7,493 |
| 2022/01/21 | 60,100 | 61,500 | 58,500 | 61,300 | +200 | +0.3% | 12,849 |
| 2022/01/20 | 63,200 | 63,300 | 61,000 | 61,100 | -2,000 | -3.2% | 15,529 |
| 2022/01/19 | 65,400 | 65,500 | 62,500 | 63,100 | -2,500 | -3.8% | 8,780 |
| 2022/01/18 | 65,600 | 66,400 | 65,300 | 65,600 | -100 | -0.2% | 4,939 |
| 2022/01/17 | 65,400 | 66,300 | 65,400 | 65,700 | +300 | +0.5% | 4,300 |
| 2022/01/14 | 66,000 | 66,300 | 65,400 | 65,400 | -300 | -0.5% | 6,390 |
| 2022/01/13 | 65,200 | 66,100 | 65,200 | 65,700 | +100 | +0.2% | 5,694 |
| 2022/01/12 | 64,100 | 65,700 | 64,100 | 65,600 | +1,200 | +1.9% | 5,876 |
| 2022/01/11 | 64,000 | 64,500 | 64,000 | 64,400 | +600 | +0.9% | 3,586 |
| 2022/01/07 | 63,700 | 64,400 | 63,600 | 63,800 | +300 | +0.5% | 4,631 |
| 2022/01/06 | 62,700 | 63,700 | 62,600 | 63,500 | +400 | +0.6% | 5,135 |
| 2022/01/05 | 64,200 | 64,200 | 63,000 | 63,100 | -900 | -1.4% | 8,418 |
| 2022/01/04 | 64,100 | 64,400 | 63,400 | 64,000 | +700 | +1.1% | 9,792 |
| 2021/12/30 | 62,900 | 63,400 | 62,500 | 63,300 | +100 | +0.2% | 8,247 |
| 2021/12/29 | 62,000 | 63,200 | 62,000 | 63,200 | +1,400 | +2.3% | 3,279 |
| 2021/12/28 | 63,000 | 63,000 | 61,100 | 61,800 | -700 | -1.1% | 4,663 |
| 2021/12/27 | 63,300 | 63,300 | 62,500 | 62,500 | -800 | -1.3% | 1,929 |
| 2021/12/24 | 63,300 | 63,700 | 63,100 | 63,300 | +300 | +0.5% | 4,114 |
| 2021/12/23 | 63,000 | 63,200 | 62,700 | 63,000 | +500 | +0.8% | 6,293 |
| 2021/12/22 | 63,200 | 63,400 | 62,500 | 62,500 | -600 | -1% | 4,587 |
801～
850
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
