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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 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 |
| 2024/10/30 | 51,400 | 51,500 | 50,900 | 50,900 | -500 | -1% | 5,688 |
| 2024/10/29 | 51,300 | 51,600 | 50,900 | 51,400 | +100 | +0.2% | 6,763 |
| 2024/10/28 | 50,500 | 51,500 | 50,400 | 51,300 | +800 | +1.6% | 5,650 |
| 2024/10/25 | 50,200 | 50,600 | 50,200 | 50,500 | +200 | +0.4% | 6,066 |
| 2024/10/24 | 50,800 | 50,800 | 50,300 | 50,300 | -500 | -1% | 7,626 |
| 2024/10/23 | 50,500 | 51,000 | 50,500 | 50,800 | ±0 | ±0% | 8,029 |
| 2024/10/22 | 50,800 | 51,100 | 50,600 | 50,800 | -100 | -0.2% | 10,189 |
| 2024/10/21 | 51,300 | 51,300 | 50,800 | 50,900 | -400 | -0.8% | 11,829 |
| 2024/10/18 | 51,500 | 51,900 | 51,200 | 51,300 | -200 | -0.4% | 5,356 |
| 2024/10/17 | 51,100 | 51,700 | 51,100 | 51,500 | +500 | +1% | 6,787 |
| 2024/10/16 | 52,000 | 52,000 | 51,000 | 51,000 | -1,100 | -2.1% | 10,732 |
| 2024/10/15 | 52,100 | 52,200 | 51,800 | 52,100 | +100 | +0.2% | 5,194 |
| 2024/10/11 | 52,000 | 52,300 | 51,900 | 52,000 | ±0 | ±0% | 5,437 |
| 2024/10/10 | 52,000 | 52,100 | 51,700 | 52,000 | +100 | +0.2% | 5,371 |
| 2024/10/09 | 51,700 | 52,100 | 51,700 | 51,900 | ±0 | ±0% | 6,747 |
| 2024/10/08 | 51,700 | 52,300 | 51,700 | 51,900 | +100 | +0.2% | 6,617 |
| 2024/10/07 | 52,500 | 52,600 | 51,800 | 51,800 | -600 | -1.1% | 9,274 |
| 2024/10/04 | 52,400 | 52,700 | 52,200 | 52,400 | -200 | -0.4% | 8,543 |
| 2024/10/03 | 52,500 | 52,800 | 52,300 | 52,600 | +200 | +0.4% | 6,021 |
| 2024/10/02 | 52,400 | 52,600 | 51,900 | 52,400 | ±0 | ±0% | 8,927 |
| 2024/10/01 | 53,600 | 53,600 | 52,400 | 52,400 | -800 | -1.5% | 9,636 |
| 2024/09/30 | 53,200 | 54,100 | 53,200 | 53,200 | -700 | -1.3% | 13,099 |
| 2024/09/27 | 54,200 | 54,200 | 53,600 | 53,900 | -100 | -0.2% | 6,698 |
| 2024/09/26 | 53,500 | 54,200 | 53,500 | 54,000 | +600 | +1.1% | 7,375 |
| 2024/09/25 | 53,200 | 53,700 | 53,000 | 53,400 | -100 | -0.2% | 5,469 |
| 2024/09/24 | 53,800 | 54,100 | 53,300 | 53,500 | -200 | -0.4% | 5,515 |
| 2024/09/20 | 53,800 | 54,200 | 53,500 | 53,700 | ±0 | ±0% | 10,976 |
| 2024/09/19 | 53,700 | 54,000 | 53,500 | 53,700 | ±0 | ±0% | 9,751 |
| 2024/09/18 | 52,900 | 53,700 | 52,900 | 53,700 | +900 | +1.7% | 10,124 |
| 2024/09/17 | 53,000 | 53,400 | 52,500 | 52,800 | -300 | -0.6% | 8,988 |
| 2024/09/13 | 53,800 | 53,800 | 53,100 | 53,100 | -400 | -0.7% | 13,585 |
| 2024/09/12 | 53,200 | 53,700 | 53,000 | 53,500 | +900 | +1.7% | 9,579 |
| 2024/09/11 | 53,200 | 53,200 | 52,200 | 52,600 | -600 | -1.1% | 13,462 |
| 2024/09/10 | 53,000 | 53,700 | 52,900 | 53,200 | +400 | +0.8% | 6,134 |
1～
50
件表示中 / 2101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
