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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 51,600 | 51,900 | 51,600 | 51,700 | +100 | +0.2% | 6,774 |
| 2025/01/15 | 51,600 | 51,800 | 51,400 | 51,600 | -100 | -0.2% | 12,036 |
| 2025/01/14 | 51,800 | 52,400 | 51,700 | 51,700 | +100 | +0.2% | 12,000 |
| 2025/01/10 | 51,900 | 51,900 | 51,500 | 51,600 | -400 | -0.8% | 6,055 |
| 2025/01/09 | 51,900 | 52,100 | 51,600 | 52,000 | +100 | +0.2% | 9,978 |
| 2025/01/08 | 51,900 | 52,200 | 51,800 | 51,900 | ±0 | ±0% | 10,172 |
| 2025/01/07 | 52,500 | 52,500 | 51,900 | 51,900 | -400 | -0.8% | 7,506 |
| 2025/01/06 | 52,300 | 52,800 | 52,200 | 52,300 | +700 | +1.4% | 9,685 |
| 2024/12/30 | 52,100 | 52,300 | 51,600 | 51,600 | -300 | -0.6% | 9,412 |
| 2024/12/27 | 51,600 | 52,100 | 51,600 | 51,900 | +300 | +0.6% | 7,531 |
| 2024/12/26 | 50,700 | 51,600 | 50,700 | 51,600 | +800 | +1.6% | 9,775 |
| 2024/12/25 | 50,800 | 50,900 | 50,600 | 50,800 | +200 | +0.4% | 3,406 |
| 2024/12/24 | 51,000 | 51,200 | 50,600 | 50,600 | -200 | -0.4% | 5,010 |
| 2024/12/23 | 50,600 | 50,900 | 50,300 | 50,800 | +700 | +1.4% | 8,277 |
| 2024/12/20 | 50,500 | 51,200 | 50,100 | 50,100 | -100 | -0.2% | 28,483 |
| 2024/12/19 | 50,300 | 50,800 | 50,000 | 50,200 | -200 | -0.4% | 7,958 |
| 2024/12/18 | 50,200 | 50,700 | 50,200 | 50,400 | +200 | +0.4% | 6,969 |
| 2024/12/17 | 50,000 | 50,500 | 50,000 | 50,200 | +100 | +0.2% | 8,310 |
| 2024/12/16 | 50,100 | 50,200 | 49,850 | 50,100 | -100 | -0.2% | 10,019 |
| 2024/12/13 | 50,000 | 50,200 | 49,850 | 50,200 | +500 | +1% | 15,361 |
| 2024/12/12 | 49,500 | 49,750 | 49,350 | 49,700 | +200 | +0.4% | 11,885 |
| 2024/12/11 | 49,350 | 49,650 | 49,300 | 49,500 | +50 | +0.1% | 10,343 |
| 2024/12/10 | 49,250 | 49,450 | 49,100 | 49,450 | +150 | +0.3% | 12,481 |
| 2024/12/09 | 50,100 | 50,200 | 49,250 | 49,300 | -800 | -1.6% | 14,682 |
| 2024/12/06 | 50,400 | 50,600 | 50,100 | 50,100 | -200 | -0.4% | 5,561 |
| 2024/12/05 | 50,200 | 50,500 | 50,000 | 50,300 | ±0 | ±0% | 6,073 |
| 2024/12/04 | 50,300 | 50,400 | 50,000 | 50,300 | ±0 | ±0% | 8,748 |
| 2024/12/03 | 50,400 | 50,600 | 50,000 | 50,300 | ±0 | ±0% | 9,222 |
| 2024/12/02 | 50,700 | 50,800 | 50,300 | 50,300 | -200 | -0.4% | 6,087 |
| 2024/11/29 | 50,700 | 50,900 | 50,500 | 50,500 | -100 | -0.2% | 5,776 |
| 2024/11/28 | 50,300 | 50,700 | 50,300 | 50,600 | +100 | +0.2% | 5,634 |
| 2024/11/27 | 50,700 | 50,900 | 50,100 | 50,500 | -200 | -0.4% | 7,971 |
| 2024/11/26 | 50,500 | 50,900 | 50,400 | 50,700 | +300 | +0.6% | 8,548 |
| 2024/11/25 | 50,500 | 51,200 | 50,400 | 50,400 | ±0 | ±0% | 13,350 |
| 2024/11/22 | 49,850 | 50,400 | 49,850 | 50,400 | +400 | +0.8% | 8,860 |
| 2024/11/21 | 50,200 | 50,300 | 49,850 | 50,000 | -300 | -0.6% | 8,154 |
| 2024/11/20 | 50,000 | 50,500 | 50,000 | 50,300 | +350 | +0.7% | 8,730 |
| 2024/11/19 | 49,550 | 50,200 | 49,550 | 49,950 | +300 | +0.6% | 6,920 |
| 2024/11/18 | 49,450 | 49,850 | 49,350 | 49,650 | +250 | +0.5% | 6,817 |
| 2024/11/15 | 49,500 | 49,950 | 49,400 | 49,400 | +150 | +0.3% | 8,189 |
| 2024/11/14 | 49,900 | 49,950 | 49,150 | 49,250 | -700 | -1.4% | 13,398 |
| 2024/11/13 | 50,300 | 50,400 | 49,850 | 49,950 | -450 | -0.9% | 8,375 |
| 2024/11/12 | 50,300 | 50,800 | 50,300 | 50,400 | +100 | +0.2% | 5,498 |
| 2024/11/11 | 50,300 | 50,400 | 50,000 | 50,300 | +100 | +0.2% | 5,783 |
| 2024/11/08 | 50,300 | 50,500 | 50,100 | 50,200 | -100 | -0.2% | 8,923 |
| 2024/11/07 | 50,500 | 50,700 | 50,100 | 50,300 | -200 | -0.4% | 5,934 |
| 2024/11/06 | 50,400 | 50,900 | 50,400 | 50,500 | +100 | +0.2% | 5,155 |
| 2024/11/05 | 50,100 | 50,600 | 50,100 | 50,400 | +400 | +0.8% | 5,974 |
| 2024/11/01 | 51,100 | 51,300 | 50,000 | 50,000 | -900 | -1.8% | 7,399 |
| 2024/10/31 | 50,800 | 51,400 | 50,800 | 50,900 | ±0 | ±0% | 7,750 |
101～
150
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
