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 |
|---|---|---|---|---|---|---|---|
| 2025/03/14 | 53,000 | 53,600 | 52,900 | 53,100 | +300 | +0.6% | 12,675 |
| 2025/03/13 | 52,500 | 53,100 | 52,500 | 52,800 | +200 | +0.4% | 7,613 |
| 2025/03/12 | 51,800 | 52,800 | 51,800 | 52,600 | +900 | +1.7% | 6,937 |
| 2025/03/11 | 51,600 | 52,200 | 51,500 | 51,700 | +100 | +0.2% | 6,029 |
| 2025/03/10 | 51,700 | 52,000 | 51,500 | 51,600 | ±0 | ±0% | 6,136 |
| 2025/03/07 | 51,800 | 52,100 | 51,600 | 51,600 | -300 | -0.6% | 6,437 |
| 2025/03/06 | 51,800 | 52,400 | 51,800 | 51,900 | +300 | +0.6% | 5,406 |
| 2025/03/05 | 51,800 | 52,000 | 51,600 | 51,600 | -300 | -0.6% | 9,003 |
| 2025/03/04 | 52,600 | 52,600 | 51,900 | 51,900 | -500 | -1% | 6,390 |
| 2025/03/03 | 52,500 | 52,700 | 52,200 | 52,400 | +200 | +0.4% | 4,695 |
| 2025/02/28 | 52,600 | 53,000 | 52,100 | 52,200 | -400 | -0.8% | 18,497 |
| 2025/02/27 | 52,300 | 52,700 | 52,100 | 52,600 | ±0 | ±0% | 5,529 |
| 2025/02/26 | 52,500 | 52,600 | 51,800 | 52,600 | +600 | +1.2% | 11,283 |
| 2025/02/25 | 52,100 | 52,400 | 51,800 | 52,000 | +100 | +0.2% | 6,832 |
| 2025/02/21 | 52,300 | 52,300 | 51,800 | 51,900 | -300 | -0.6% | 5,875 |
| 2025/02/20 | 52,700 | 52,700 | 51,900 | 52,200 | -200 | -0.4% | 5,584 |
| 2025/02/19 | 52,600 | 53,000 | 52,100 | 52,400 | -200 | -0.4% | 5,141 |
| 2025/02/18 | 52,500 | 52,700 | 52,100 | 52,600 | +200 | +0.4% | 5,218 |
| 2025/02/17 | 52,300 | 52,700 | 52,200 | 52,400 | ±0 | ±0% | 5,891 |
| 2025/02/14 | 51,900 | 52,400 | 51,800 | 52,400 | +700 | +1.4% | 6,126 |
| 2025/02/13 | 51,500 | 51,800 | 51,200 | 51,700 | +200 | +0.4% | 6,732 |
| 2025/02/12 | 51,000 | 51,600 | 51,000 | 51,500 | +400 | +0.8% | 7,012 |
| 2025/02/10 | 51,700 | 51,700 | 50,900 | 51,100 | -600 | -1.2% | 8,125 |
| 2025/02/07 | 51,800 | 51,900 | 51,400 | 51,700 | -400 | -0.8% | 7,624 |
| 2025/02/06 | 51,700 | 52,100 | 51,700 | 52,100 | +500 | +1% | 6,536 |
| 2025/02/05 | 52,000 | 52,300 | 51,500 | 51,600 | -400 | -0.8% | 6,223 |
| 2025/02/04 | 52,000 | 52,100 | 51,700 | 52,000 | +100 | +0.2% | 7,772 |
| 2025/02/03 | 51,900 | 52,100 | 51,700 | 51,900 | +200 | +0.4% | 7,878 |
| 2025/01/31 | 52,200 | 52,300 | 51,500 | 51,700 | -500 | -1% | 11,393 |
| 2025/01/30 | 51,500 | 52,400 | 51,400 | 52,200 | -900 | -1.7% | 15,368 |
| 2025/01/29 | 53,300 | 53,700 | 53,100 | 53,100 | -200 | -0.4% | 26,954 |
| 2025/01/28 | 53,200 | 53,900 | 53,100 | 53,300 | -100 | -0.2% | 16,905 |
| 2025/01/27 | 52,600 | 53,500 | 52,500 | 53,400 | +1,100 | +2.1% | 10,870 |
| 2025/01/24 | 51,700 | 52,600 | 51,700 | 52,300 | +700 | +1.4% | 7,728 |
| 2025/01/23 | 51,900 | 51,900 | 51,500 | 51,600 | -300 | -0.6% | 7,329 |
| 2025/01/22 | 52,000 | 52,000 | 51,700 | 51,900 | +200 | +0.4% | 8,569 |
| 2025/01/21 | 51,800 | 51,900 | 51,600 | 51,700 | +100 | +0.2% | 6,800 |
| 2025/01/20 | 51,700 | 51,800 | 51,400 | 51,600 | ±0 | ±0% | 8,691 |
| 2025/01/17 | 51,800 | 51,900 | 51,500 | 51,600 | -100 | -0.2% | 9,515 |
| 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 |
101～
150
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
