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 |
|---|---|---|---|---|---|---|---|
| 2024/07/31 | 56,400 | 57,200 | 56,400 | 56,800 | +300 | +0.5% | 7,233 |
| 2024/07/30 | 55,800 | 56,800 | 55,500 | 56,500 | -1,100 | -1.9% | 32,917 |
| 2024/07/29 | 56,800 | 57,800 | 56,700 | 57,600 | +500 | +0.9% | 19,273 |
| 2024/07/26 | 57,200 | 57,600 | 57,000 | 57,100 | -100 | -0.2% | 8,509 |
| 2024/07/25 | 58,200 | 58,500 | 57,200 | 57,200 | -1,200 | -2.1% | 6,536 |
| 2024/07/24 | 58,100 | 58,700 | 58,100 | 58,400 | ±0 | ±0% | 7,542 |
| 2024/07/23 | 58,400 | 58,600 | 58,100 | 58,400 | ±0 | ±0% | 5,319 |
| 2024/07/22 | 58,900 | 58,900 | 57,900 | 58,400 | -700 | -1.2% | 8,325 |
| 2024/07/19 | 59,600 | 59,700 | 58,800 | 59,100 | -400 | -0.7% | 4,297 |
| 2024/07/18 | 59,300 | 59,800 | 59,300 | 59,500 | +400 | +0.7% | 5,400 |
| 2024/07/17 | 59,700 | 59,700 | 59,100 | 59,100 | -800 | -1.3% | 3,463 |
| 2024/07/16 | 59,500 | 60,000 | 59,200 | 59,900 | +600 | +1% | 6,175 |
| 2024/07/12 | 58,500 | 59,700 | 58,500 | 59,300 | +500 | +0.9% | 6,848 |
| 2024/07/11 | 58,300 | 59,500 | 58,200 | 58,800 | +800 | +1.4% | 7,752 |
| 2024/07/10 | 58,400 | 58,600 | 58,000 | 58,000 | -900 | -1.5% | 7,291 |
| 2024/07/09 | 58,800 | 59,000 | 58,300 | 58,900 | -100 | -0.2% | 5,828 |
| 2024/07/08 | 59,500 | 59,700 | 58,900 | 59,000 | -200 | -0.3% | 5,281 |
| 2024/07/05 | 59,100 | 59,500 | 58,700 | 59,200 | ±0 | ±0% | 5,432 |
| 2024/07/04 | 58,700 | 59,200 | 58,500 | 59,200 | +700 | +1.2% | 2,355 |
| 2024/07/03 | 59,000 | 59,200 | 58,300 | 58,500 | -800 | -1.3% | 5,270 |
| 2024/07/02 | 59,400 | 59,400 | 58,900 | 59,300 | +300 | +0.5% | 2,980 |
| 2024/07/01 | 59,800 | 59,800 | 59,000 | 59,000 | -700 | -1.2% | 4,595 |
| 2024/06/28 | 59,600 | 59,900 | 59,200 | 59,700 | +200 | +0.3% | 3,984 |
| 2024/06/27 | 60,000 | 60,000 | 59,100 | 59,500 | -200 | -0.3% | 5,100 |
| 2024/06/26 | 60,100 | 60,100 | 59,400 | 59,700 | -300 | -0.5% | 3,935 |
| 2024/06/25 | 59,000 | 60,200 | 59,000 | 60,000 | +1,100 | +1.9% | 2,196 |
| 2024/06/24 | 58,800 | 59,200 | 58,700 | 58,900 | ±0 | ±0% | 3,899 |
| 2024/06/21 | 59,500 | 60,000 | 58,500 | 58,900 | -1,000 | -1.7% | 8,042 |
| 2024/06/20 | 59,800 | 60,600 | 59,700 | 59,900 | +200 | +0.3% | 3,382 |
| 2024/06/19 | 59,700 | 60,000 | 59,600 | 59,700 | -400 | -0.7% | 2,877 |
| 2024/06/18 | 59,500 | 60,100 | 59,400 | 60,100 | +800 | +1.3% | 2,136 |
| 2024/06/17 | 59,400 | 59,600 | 59,100 | 59,300 | -300 | -0.5% | 3,909 |
| 2024/06/14 | 59,800 | 59,900 | 59,400 | 59,600 | +800 | +1.4% | 7,882 |
| 2024/06/13 | 59,500 | 59,800 | 58,500 | 58,800 | -600 | -1% | 4,552 |
| 2024/06/12 | 60,000 | 60,000 | 59,300 | 59,400 | -400 | -0.7% | 4,490 |
| 2024/06/11 | 60,500 | 60,700 | 59,700 | 59,800 | -700 | -1.2% | 4,106 |
| 2024/06/10 | 60,500 | 60,700 | 60,100 | 60,500 | +400 | +0.7% | 3,608 |
| 2024/06/07 | 60,800 | 60,800 | 59,900 | 60,100 | -300 | -0.5% | 3,914 |
| 2024/06/06 | 60,500 | 60,700 | 59,800 | 60,400 | ±0 | ±0% | 4,237 |
| 2024/06/05 | 60,000 | 60,700 | 60,000 | 60,400 | +500 | +0.8% | 5,280 |
| 2024/06/04 | 59,800 | 60,400 | 59,200 | 59,900 | +500 | +0.8% | 6,513 |
| 2024/06/03 | 59,000 | 59,900 | 59,000 | 59,400 | +400 | +0.7% | 4,512 |
| 2024/05/31 | 59,600 | 59,700 | 58,600 | 59,000 | ±0 | ±0% | 6,325 |
| 2024/05/30 | 59,300 | 59,600 | 58,500 | 59,000 | -800 | -1.3% | 6,154 |
| 2024/05/29 | 60,700 | 60,700 | 59,600 | 59,800 | -900 | -1.5% | 2,993 |
| 2024/05/28 | 60,500 | 60,800 | 60,200 | 60,700 | +400 | +0.7% | 3,444 |
| 2024/05/27 | 61,100 | 61,100 | 60,100 | 60,300 | -900 | -1.5% | 2,683 |
| 2024/05/24 | 60,900 | 61,500 | 60,800 | 61,200 | +100 | +0.2% | 3,230 |
| 2024/05/23 | 61,300 | 61,400 | 60,700 | 61,100 | -200 | -0.3% | 4,057 |
| 2024/05/22 | 61,000 | 61,500 | 60,800 | 61,300 | +200 | +0.3% | 3,241 |
251～
300
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
