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 |
|---|---|---|---|---|---|---|---|
| 2023/01/31 | 53,700 | 53,700 | 52,600 | 52,700 | -1,200 | -2.2% | 6,047 |
| 2023/01/30 | 53,400 | 53,900 | 53,300 | 53,900 | -1,200 | -2.2% | 4,923 |
| 2023/01/27 | 54,100 | 55,100 | 54,100 | 55,100 | +1,000 | +1.8% | 6,440 |
| 2023/01/26 | 54,700 | 55,000 | 54,100 | 54,100 | -400 | -0.7% | 13,943 |
| 2023/01/25 | 55,000 | 55,200 | 54,400 | 54,500 | -500 | -0.9% | 6,171 |
| 2023/01/24 | 55,000 | 55,300 | 54,500 | 55,000 | ±0 | ±0% | 4,088 |
| 2023/01/23 | 54,000 | 55,000 | 54,000 | 55,000 | +1,400 | +2.6% | 4,866 |
| 2023/01/20 | 53,500 | 54,000 | 53,400 | 53,600 | +300 | +0.6% | 6,702 |
| 2023/01/19 | 54,700 | 54,700 | 53,200 | 53,300 | -1,200 | -2.2% | 10,137 |
| 2023/01/18 | 53,500 | 54,800 | 53,400 | 54,500 | +1,200 | +2.3% | 5,575 |
| 2023/01/17 | 53,400 | 53,600 | 53,100 | 53,300 | -100 | -0.2% | 5,876 |
| 2023/01/16 | 54,000 | 54,100 | 53,400 | 53,400 | -300 | -0.6% | 5,612 |
| 2023/01/13 | 54,100 | 54,400 | 53,700 | 53,700 | -200 | -0.4% | 6,145 |
| 2023/01/12 | 54,000 | 54,100 | 53,700 | 53,900 | -100 | -0.2% | 6,675 |
| 2023/01/11 | 54,400 | 54,600 | 53,900 | 54,000 | -200 | -0.4% | 4,031 |
| 2023/01/10 | 54,100 | 54,400 | 53,900 | 54,200 | +400 | +0.7% | 3,684 |
| 2023/01/06 | 54,500 | 54,500 | 53,800 | 53,800 | -1,000 | -1.8% | 7,448 |
| 2023/01/05 | 55,200 | 55,300 | 54,200 | 54,800 | -100 | -0.2% | 7,121 |
| 2023/01/04 | 55,400 | 55,600 | 54,900 | 54,900 | -300 | -0.5% | 2,958 |
| 2022/12/30 | 55,200 | 55,500 | 54,800 | 55,200 | ±0 | ±0% | 3,173 |
| 2022/12/29 | 55,000 | 55,300 | 54,900 | 55,200 | -100 | -0.2% | 3,154 |
| 2022/12/28 | 54,400 | 55,300 | 54,300 | 55,300 | +800 | +1.5% | 5,029 |
| 2022/12/27 | 53,900 | 54,500 | 53,900 | 54,500 | +400 | +0.7% | 2,558 |
| 2022/12/26 | 53,600 | 54,100 | 53,300 | 54,100 | +700 | +1.3% | 7,104 |
| 2022/12/23 | 54,100 | 54,200 | 53,400 | 53,400 | -900 | -1.7% | 5,063 |
| 2022/12/22 | 54,300 | 54,500 | 53,800 | 54,300 | +300 | +0.6% | 3,860 |
| 2022/12/21 | 53,500 | 55,000 | 53,500 | 54,000 | +700 | +1.3% | 7,950 |
| 2022/12/20 | 55,000 | 55,100 | 52,700 | 53,300 | -1,600 | -2.9% | 13,249 |
| 2022/12/19 | 55,500 | 55,500 | 54,600 | 54,900 | -600 | -1.1% | 4,853 |
| 2022/12/16 | 54,900 | 55,500 | 54,700 | 55,500 | +600 | +1.1% | 12,896 |
| 2022/12/15 | 54,900 | 55,100 | 54,600 | 54,900 | +200 | +0.4% | 6,271 |
| 2022/12/14 | 54,500 | 55,100 | 54,400 | 54,700 | +100 | +0.2% | 3,847 |
| 2022/12/13 | 54,900 | 55,000 | 54,300 | 54,600 | +200 | +0.4% | 4,638 |
| 2022/12/12 | 55,000 | 55,000 | 54,200 | 54,400 | -400 | -0.7% | 6,558 |
| 2022/12/09 | 55,200 | 55,500 | 54,700 | 54,800 | -200 | -0.4% | 5,218 |
| 2022/12/08 | 55,100 | 55,300 | 54,800 | 55,000 | -200 | -0.4% | 4,743 |
| 2022/12/07 | 55,500 | 55,600 | 55,200 | 55,200 | -200 | -0.4% | 4,452 |
| 2022/12/06 | 54,900 | 55,600 | 54,900 | 55,400 | +300 | +0.5% | 2,490 |
| 2022/12/05 | 55,200 | 55,300 | 54,800 | 55,100 | +400 | +0.7% | 2,877 |
| 2022/12/02 | 55,500 | 55,500 | 54,700 | 54,700 | -400 | -0.7% | 4,987 |
| 2022/12/01 | 55,900 | 56,100 | 55,100 | 55,100 | -800 | -1.4% | 3,899 |
| 2022/11/30 | 56,200 | 56,500 | 55,800 | 55,900 | -600 | -1.1% | 5,724 |
| 2022/11/29 | 55,600 | 56,500 | 55,500 | 56,500 | +1,000 | +1.8% | 3,648 |
| 2022/11/28 | 55,800 | 56,000 | 55,400 | 55,500 | -100 | -0.2% | 10,452 |
| 2022/11/25 | 55,700 | 55,900 | 55,400 | 55,600 | -100 | -0.2% | 4,954 |
| 2022/11/24 | 55,600 | 55,800 | 55,400 | 55,700 | +400 | +0.7% | 5,302 |
| 2022/11/22 | 56,000 | 56,000 | 55,300 | 55,300 | -400 | -0.7% | 4,311 |
| 2022/11/21 | 55,400 | 56,200 | 55,400 | 55,700 | +400 | +0.7% | 6,306 |
| 2022/11/18 | 55,100 | 55,500 | 55,000 | 55,300 | +100 | +0.2% | 4,864 |
| 2022/11/17 | 55,600 | 55,700 | 55,000 | 55,200 | -200 | -0.4% | 10,426 |
601～
650
件表示中 / 2255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
