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 |
|---|---|---|---|---|---|---|---|
| 2021/04/23 | 55,400 | 56,000 | 55,300 | 55,800 | +400 | +0.7% | 3,003 |
| 2021/04/22 | 55,900 | 55,900 | 55,300 | 55,400 | -500 | -0.9% | 3,768 |
| 2021/04/21 | 55,500 | 56,100 | 54,700 | 55,900 | +300 | +0.5% | 9,893 |
| 2021/04/20 | 55,600 | 56,000 | 55,500 | 55,600 | -100 | -0.2% | 2,716 |
| 2021/04/19 | 56,200 | 56,500 | 55,700 | 55,700 | -400 | -0.7% | 3,916 |
| 2021/04/16 | 56,000 | 56,200 | 55,600 | 56,100 | +700 | +1.3% | 3,099 |
| 2021/04/15 | 56,300 | 56,700 | 55,400 | 55,400 | -900 | -1.6% | 3,786 |
| 2021/04/14 | 56,000 | 56,600 | 55,900 | 56,300 | +300 | +0.5% | 4,041 |
| 2021/04/13 | 55,900 | 56,400 | 55,800 | 56,000 | ±0 | ±0% | 4,050 |
| 2021/04/12 | 56,300 | 57,100 | 56,000 | 56,000 | -100 | -0.2% | 4,832 |
| 2021/04/09 | 56,100 | 56,600 | 55,900 | 56,100 | -500 | -0.9% | 3,728 |
| 2021/04/08 | 56,700 | 56,800 | 56,200 | 56,600 | +500 | +0.9% | 7,093 |
| 2021/04/07 | 55,300 | 56,700 | 55,300 | 56,100 | +800 | +1.4% | 6,991 |
| 2021/04/06 | 54,400 | 55,600 | 54,300 | 55,300 | +1,000 | +1.8% | 7,297 |
| 2021/04/05 | 53,400 | 54,300 | 53,300 | 54,300 | +1,300 | +2.5% | 4,367 |
| 2021/04/02 | 53,200 | 53,300 | 52,700 | 53,000 | -100 | -0.2% | 2,611 |
| 2021/04/01 | 52,600 | 53,200 | 52,100 | 53,100 | +500 | +1% | 8,163 |
| 2021/03/31 | 52,700 | 53,300 | 52,300 | 52,600 | -100 | -0.2% | 6,767 |
| 2021/03/30 | 52,200 | 53,200 | 52,200 | 52,700 | +100 | +0.2% | 3,278 |
| 2021/03/29 | 52,500 | 52,700 | 52,100 | 52,600 | +600 | +1.2% | 4,695 |
| 2021/03/26 | 52,700 | 53,100 | 51,900 | 52,000 | -300 | -0.6% | 7,001 |
| 2021/03/25 | 51,600 | 52,700 | 51,300 | 52,300 | +1,400 | +2.8% | 6,545 |
| 2021/03/24 | 51,800 | 51,900 | 50,900 | 50,900 | -900 | -1.7% | 4,314 |
| 2021/03/23 | 52,200 | 52,400 | 51,800 | 51,800 | +100 | +0.2% | 3,516 |
| 2021/03/22 | 52,500 | 52,800 | 51,700 | 51,700 | -700 | -1.3% | 4,536 |
| 2021/03/19 | 53,300 | 53,700 | 52,200 | 52,400 | -400 | -0.8% | 14,162 |
| 2021/03/18 | 53,500 | 53,600 | 52,500 | 52,800 | -500 | -0.9% | 10,086 |
| 2021/03/17 | 53,900 | 54,500 | 53,200 | 53,300 | -100 | -0.2% | 6,941 |
| 2021/03/16 | 53,200 | 54,000 | 53,100 | 53,400 | +200 | +0.4% | 6,796 |
| 2021/03/15 | 53,200 | 53,600 | 52,700 | 53,200 | ±0 | ±0% | 4,626 |
| 2021/03/12 | 52,400 | 53,200 | 52,100 | 53,200 | +1,100 | +2.1% | 6,563 |
| 2021/03/11 | 52,500 | 52,700 | 52,000 | 52,100 | -200 | -0.4% | 3,053 |
| 2021/03/10 | 51,900 | 52,600 | 51,800 | 52,300 | +600 | +1.2% | 3,007 |
| 2021/03/09 | 52,400 | 52,500 | 51,500 | 51,700 | -200 | -0.4% | 4,799 |
| 2021/03/08 | 52,400 | 52,900 | 51,800 | 51,900 | -500 | -1% | 2,766 |
| 2021/03/05 | 52,100 | 52,400 | 51,300 | 52,400 | -200 | -0.4% | 3,177 |
| 2021/03/04 | 52,400 | 53,200 | 52,000 | 52,600 | -200 | -0.4% | 3,310 |
| 2021/03/03 | 54,000 | 54,100 | 52,300 | 52,800 | -1,100 | -2% | 4,290 |
| 2021/03/02 | 54,200 | 54,600 | 53,700 | 53,900 | +300 | +0.6% | 5,925 |
| 2021/03/01 | 53,800 | 54,400 | 53,300 | 53,600 | +300 | +0.6% | 4,854 |
| 2021/02/26 | 53,000 | 53,700 | 52,700 | 53,300 | -700 | -1.3% | 9,463 |
| 2021/02/25 | 53,600 | 54,000 | 52,900 | 54,000 | +400 | +0.7% | 3,248 |
| 2021/02/24 | 52,800 | 53,900 | 52,700 | 53,600 | +1,600 | +3.1% | 5,001 |
| 2021/02/22 | 51,500 | 52,600 | 51,500 | 52,000 | +700 | +1.4% | 3,084 |
| 2021/02/19 | 50,800 | 52,000 | 50,600 | 51,300 | ±0 | ±0% | 3,682 |
| 2021/02/18 | 52,500 | 52,500 | 51,000 | 51,300 | -1,200 | -2.3% | 7,604 |
| 2021/02/17 | 54,300 | 54,400 | 52,200 | 52,500 | -1,800 | -3.3% | 8,670 |
| 2021/02/16 | 53,000 | 54,500 | 52,900 | 54,300 | +1,900 | +3.6% | 8,514 |
| 2021/02/15 | 52,400 | 53,100 | 52,200 | 52,400 | +400 | +0.8% | 7,686 |
| 2021/02/12 | 51,300 | 52,000 | 51,200 | 52,000 | +1,000 | +2% | 6,180 |
1051～
1100
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
