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 |
|---|---|---|---|---|---|---|---|
| 2021/10/08 | 56,900 | 57,500 | 56,800 | 56,800 | -300 | -0.5% | 2,491 |
| 2021/10/07 | 56,300 | 57,100 | 56,300 | 57,100 | +600 | +1.1% | 2,545 |
| 2021/10/06 | 57,000 | 57,100 | 55,500 | 56,500 | -300 | -0.5% | 4,973 |
| 2021/10/05 | 55,900 | 57,000 | 55,100 | 56,800 | +300 | +0.5% | 5,026 |
| 2021/10/04 | 56,100 | 57,100 | 56,100 | 56,500 | +600 | +1.1% | 3,448 |
| 2021/10/01 | 57,400 | 57,600 | 55,900 | 55,900 | -1,400 | -2.4% | 5,372 |
| 2021/09/30 | 57,600 | 58,100 | 57,300 | 57,300 | +100 | +0.2% | 4,297 |
| 2021/09/29 | 57,500 | 57,500 | 56,700 | 57,200 | -1,000 | -1.7% | 3,063 |
| 2021/09/28 | 57,600 | 58,200 | 57,000 | 58,200 | +600 | +1% | 4,101 |
| 2021/09/27 | 56,800 | 57,700 | 56,800 | 57,600 | +900 | +1.6% | 4,488 |
| 2021/09/24 | 55,900 | 57,000 | 55,600 | 56,700 | +1,100 | +2% | 5,336 |
| 2021/09/22 | 56,000 | 56,200 | 55,300 | 55,600 | -600 | -1.1% | 8,348 |
| 2021/09/21 | 56,400 | 56,600 | 56,100 | 56,200 | -700 | -1.2% | 4,579 |
| 2021/09/17 | 56,800 | 57,300 | 56,600 | 56,900 | +100 | +0.2% | 3,895 |
| 2021/09/16 | 57,100 | 57,400 | 56,600 | 56,800 | -300 | -0.5% | 5,271 |
| 2021/09/15 | 58,100 | 58,100 | 57,100 | 57,100 | -900 | -1.6% | 4,158 |
| 2021/09/14 | 56,800 | 58,000 | 56,800 | 58,000 | +1,200 | +2.1% | 5,190 |
| 2021/09/13 | 56,800 | 57,100 | 56,300 | 56,800 | -200 | -0.4% | 7,034 |
| 2021/09/10 | 57,900 | 57,900 | 56,800 | 57,000 | -100 | -0.2% | 7,485 |
| 2021/09/09 | 56,800 | 57,300 | 56,800 | 57,100 | -200 | -0.3% | 3,030 |
| 2021/09/08 | 57,100 | 57,300 | 56,500 | 57,300 | +200 | +0.4% | 7,180 |
| 2021/09/07 | 57,900 | 58,300 | 57,100 | 57,100 | -400 | -0.7% | 8,337 |
| 2021/09/06 | 57,800 | 58,200 | 57,400 | 57,500 | ±0 | ±0% | 4,399 |
| 2021/09/03 | 58,600 | 58,600 | 57,400 | 57,500 | -300 | -0.5% | 7,364 |
| 2021/09/02 | 58,800 | 59,000 | 57,800 | 57,800 | -2,000 | -3.3% | 10,894 |
| 2021/09/01 | 59,800 | 60,400 | 59,600 | 59,800 | +100 | +0.2% | 4,893 |
| 2021/08/31 | 61,300 | 61,300 | 59,400 | 59,700 | -1,700 | -2.8% | 8,160 |
| 2021/08/30 | 60,900 | 61,400 | 60,100 | 61,400 | +900 | +1.5% | 9,583 |
| 2021/08/27 | 58,600 | 60,500 | 58,600 | 60,500 | +2,100 | +3.6% | 14,255 |
| 2021/08/26 | 57,600 | 58,400 | 57,600 | 58,400 | +500 | +0.9% | 8,610 |
| 2021/08/25 | 58,500 | 58,700 | 57,700 | 57,900 | -200 | -0.3% | 4,805 |
| 2021/08/24 | 57,500 | 58,500 | 57,500 | 58,100 | +100 | +0.2% | 8,079 |
| 2021/08/23 | 58,200 | 58,500 | 57,900 | 58,000 | -300 | -0.5% | 7,351 |
| 2021/08/20 | 57,700 | 58,400 | 57,500 | 58,300 | +600 | +1% | 8,750 |
| 2021/08/19 | 57,900 | 58,500 | 57,400 | 57,700 | -500 | -0.9% | 7,295 |
| 2021/08/18 | 57,300 | 58,300 | 57,100 | 58,200 | -100 | -0.2% | 18,906 |
| 2021/08/17 | 58,400 | 58,700 | 58,000 | 58,300 | -200 | -0.3% | 29,196 |
| 2021/08/16 | 58,400 | 58,900 | 58,400 | 58,500 | ±0 | ±0% | 8,844 |
| 2021/08/13 | 58,400 | 58,800 | 58,200 | 58,500 | +400 | +0.7% | 5,364 |
| 2021/08/12 | 58,700 | 58,900 | 57,700 | 58,100 | -700 | -1.2% | 14,953 |
| 2021/08/11 | 58,900 | 59,600 | 58,700 | 58,800 | -100 | -0.2% | 3,668 |
| 2021/08/10 | 59,500 | 59,900 | 58,900 | 58,900 | -300 | -0.5% | 3,029 |
| 2021/08/06 | 60,500 | 60,700 | 59,200 | 59,200 | -1,300 | -2.1% | 2,483 |
| 2021/08/05 | 59,800 | 60,600 | 59,500 | 60,500 | +600 | +1% | 4,512 |
| 2021/08/04 | 60,000 | 60,300 | 59,800 | 59,900 | -400 | -0.7% | 2,201 |
| 2021/08/03 | 60,500 | 60,700 | 59,900 | 60,300 | +300 | +0.5% | 3,260 |
| 2021/08/02 | 60,500 | 61,000 | 60,000 | 60,000 | -400 | -0.7% | 4,938 |
| 2021/07/30 | 61,400 | 61,800 | 60,400 | 60,400 | -600 | -1% | 4,999 |
| 2021/07/29 | 61,900 | 62,200 | 61,000 | 61,000 | -3,100 | -4.8% | 29,020 |
| 2021/07/28 | 63,200 | 64,300 | 62,900 | 64,100 | +900 | +1.4% | 6,479 |
901～
950
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
