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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 60,100 | 60,600 | 58,800 | 59,000 | -600 | -1% | 8,008 |
| 2022/06/14 | 60,700 | 60,800 | 59,200 | 59,600 | -1,000 | -1.7% | 7,887 |
| 2022/06/13 | 61,000 | 61,000 | 60,400 | 60,600 | +100 | +0.2% | 3,431 |
| 2022/06/10 | 60,800 | 61,400 | 60,500 | 60,500 | -1,100 | -1.8% | 4,260 |
| 2022/06/09 | 62,000 | 62,100 | 61,300 | 61,600 | -500 | -0.8% | 3,456 |
| 2022/06/08 | 61,600 | 62,200 | 61,500 | 62,100 | +200 | +0.3% | 3,036 |
| 2022/06/07 | 62,000 | 62,100 | 61,300 | 61,900 | +400 | +0.7% | 3,293 |
| 2022/06/06 | 61,000 | 61,900 | 61,000 | 61,500 | +400 | +0.7% | 4,292 |
| 2022/06/03 | 61,500 | 61,900 | 61,000 | 61,100 | -400 | -0.7% | 4,458 |
| 2022/06/02 | 61,300 | 61,500 | 60,800 | 61,500 | +1,000 | +1.7% | 4,148 |
| 2022/06/01 | 60,900 | 60,900 | 60,100 | 60,500 | -300 | -0.5% | 3,763 |
| 2022/05/31 | 60,700 | 61,200 | 59,800 | 60,800 | +100 | +0.2% | 9,251 |
| 2022/05/30 | 60,400 | 60,900 | 60,200 | 60,700 | +900 | +1.5% | 2,572 |
| 2022/05/27 | 60,100 | 60,300 | 59,500 | 59,800 | -200 | -0.3% | 5,188 |
| 2022/05/26 | 60,000 | 60,500 | 59,900 | 60,000 | -400 | -0.7% | 3,198 |
| 2022/05/25 | 59,600 | 60,400 | 59,600 | 60,400 | +300 | +0.5% | 3,255 |
| 2022/05/24 | 60,800 | 60,800 | 59,800 | 60,100 | -300 | -0.5% | 4,230 |
| 2022/05/23 | 59,700 | 60,500 | 59,500 | 60,400 | +1,300 | +2.2% | 3,394 |
| 2022/05/20 | 59,500 | 59,700 | 59,100 | 59,100 | -400 | -0.7% | 2,783 |
| 2022/05/19 | 59,200 | 59,600 | 59,200 | 59,500 | -200 | -0.3% | 1,749 |
| 2022/05/18 | 59,200 | 60,000 | 58,900 | 59,700 | +300 | +0.5% | 2,675 |
| 2022/05/17 | 58,600 | 59,600 | 58,600 | 59,400 | +800 | +1.4% | 2,208 |
| 2022/05/16 | 59,200 | 59,500 | 58,100 | 58,600 | -100 | -0.2% | 3,476 |
| 2022/05/13 | 58,200 | 59,300 | 58,200 | 58,700 | +200 | +0.3% | 6,987 |
| 2022/05/12 | 57,900 | 58,900 | 57,800 | 58,500 | +400 | +0.7% | 6,059 |
| 2022/05/11 | 57,800 | 58,600 | 57,500 | 58,100 | +300 | +0.5% | 5,887 |
| 2022/05/10 | 58,800 | 59,100 | 57,800 | 57,800 | -1,700 | -2.9% | 7,034 |
| 2022/05/09 | 60,100 | 60,200 | 59,500 | 59,500 | -500 | -0.8% | 5,902 |
| 2022/05/06 | 59,600 | 60,000 | 59,300 | 60,000 | +100 | +0.2% | 4,305 |
| 2022/05/02 | 58,500 | 60,100 | 58,500 | 59,900 | +500 | +0.8% | 4,755 |
| 2022/04/28 | 59,900 | 60,400 | 59,300 | 59,400 | ±0 | ±0% | 6,056 |
| 2022/04/27 | 59,200 | 59,700 | 58,900 | 59,400 | +500 | +0.8% | 3,716 |
| 2022/04/26 | 59,800 | 60,100 | 58,800 | 58,900 | -900 | -1.5% | 6,103 |
| 2022/04/25 | 59,800 | 60,300 | 59,400 | 59,800 | -900 | -1.5% | 3,113 |
| 2022/04/22 | 60,800 | 60,800 | 60,000 | 60,700 | +100 | +0.2% | 3,015 |
| 2022/04/21 | 60,400 | 61,100 | 60,400 | 60,600 | +400 | +0.7% | 3,663 |
| 2022/04/20 | 60,300 | 60,900 | 59,400 | 60,200 | -900 | -1.5% | 5,920 |
| 2022/04/19 | 60,600 | 61,100 | 60,400 | 61,100 | -400 | -0.7% | 4,293 |
| 2022/04/18 | 61,400 | 61,700 | 60,700 | 61,500 | +100 | +0.2% | 2,254 |
| 2022/04/15 | 60,700 | 61,600 | 60,700 | 61,400 | ±0 | ±0% | 3,411 |
| 2022/04/14 | 61,700 | 61,900 | 60,700 | 61,400 | -600 | -1% | 4,035 |
| 2022/04/13 | 61,200 | 62,000 | 61,000 | 62,000 | +1,400 | +2.3% | 5,718 |
| 2022/04/12 | 62,200 | 62,200 | 60,600 | 60,600 | -1,000 | -1.6% | 3,348 |
| 2022/04/11 | 60,100 | 61,600 | 60,100 | 61,600 | +900 | +1.5% | 1,896 |
| 2022/04/08 | 61,200 | 61,900 | 60,700 | 60,700 | -1,100 | -1.8% | 5,038 |
| 2022/04/07 | 61,200 | 62,300 | 61,200 | 61,800 | -200 | -0.3% | 3,699 |
| 2022/04/06 | 62,300 | 62,600 | 61,800 | 62,000 | -600 | -1% | 2,662 |
| 2022/04/05 | 62,600 | 62,800 | 61,900 | 62,600 | ±0 | ±0% | 3,709 |
| 2022/04/04 | 63,400 | 63,400 | 61,500 | 62,600 | -200 | -0.3% | 4,582 |
| 2022/04/01 | 61,600 | 62,900 | 60,900 | 62,800 | +700 | +1.1% | 6,262 |
601～
650
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
