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 |
|---|---|---|---|---|---|---|---|
| 2021/08/20 | 57,700 | 58,400 | 57,500 | 58,300 | +600 | +1% | 8,750 |
| 2021/08/19 | 57,900 | 58,500 | 57,400 | 57,700 | -500 | -0.9% | 7,295 |
| 2021/08/18 | 57,300 | 58,300 | 57,100 | 58,200 | -100 | -0.2% | 18,906 |
| 2021/08/17 | 58,400 | 58,700 | 58,000 | 58,300 | -200 | -0.3% | 29,196 |
| 2021/08/16 | 58,400 | 58,900 | 58,400 | 58,500 | ±0 | ±0% | 8,844 |
| 2021/08/13 | 58,400 | 58,800 | 58,200 | 58,500 | +400 | +0.7% | 5,364 |
| 2021/08/12 | 58,700 | 58,900 | 57,700 | 58,100 | -700 | -1.2% | 14,953 |
| 2021/08/11 | 58,900 | 59,600 | 58,700 | 58,800 | -100 | -0.2% | 3,668 |
| 2021/08/10 | 59,500 | 59,900 | 58,900 | 58,900 | -300 | -0.5% | 3,029 |
| 2021/08/06 | 60,500 | 60,700 | 59,200 | 59,200 | -1,300 | -2.1% | 2,483 |
| 2021/08/05 | 59,800 | 60,600 | 59,500 | 60,500 | +600 | +1% | 4,512 |
| 2021/08/04 | 60,000 | 60,300 | 59,800 | 59,900 | -400 | -0.7% | 2,201 |
| 2021/08/03 | 60,500 | 60,700 | 59,900 | 60,300 | +300 | +0.5% | 3,260 |
| 2021/08/02 | 60,500 | 61,000 | 60,000 | 60,000 | -400 | -0.7% | 4,938 |
| 2021/07/30 | 61,400 | 61,800 | 60,400 | 60,400 | -600 | -1% | 4,999 |
| 2021/07/29 | 61,900 | 62,200 | 61,000 | 61,000 | -3,100 | -4.8% | 29,020 |
| 2021/07/28 | 63,200 | 64,300 | 62,900 | 64,100 | +900 | +1.4% | 6,479 |
| 2021/07/27 | 62,700 | 63,200 | 62,300 | 63,200 | +400 | +0.6% | 5,580 |
| 2021/07/26 | 64,000 | 64,000 | 62,700 | 62,800 | -500 | -0.8% | 4,625 |
| 2021/07/21 | 63,300 | 63,900 | 63,300 | 63,300 | ±0 | ±0% | 3,458 |
| 2021/07/20 | 63,900 | 64,200 | 63,100 | 63,300 | -800 | -1.2% | 4,159 |
| 2021/07/19 | 65,000 | 65,000 | 64,000 | 64,100 | -900 | -1.4% | 3,442 |
| 2021/07/16 | 64,100 | 65,100 | 64,000 | 65,000 | +600 | +0.9% | 2,744 |
| 2021/07/15 | 64,400 | 64,500 | 63,900 | 64,400 | ±0 | ±0% | 3,837 |
| 2021/07/14 | 64,000 | 64,800 | 64,000 | 64,400 | +100 | +0.2% | 3,555 |
| 2021/07/13 | 64,900 | 64,900 | 64,300 | 64,300 | ±0 | ±0% | 4,142 |
| 2021/07/12 | 64,000 | 65,200 | 64,000 | 64,300 | +500 | +0.8% | 4,372 |
| 2021/07/09 | 64,100 | 64,500 | 63,200 | 63,800 | -1,300 | -2% | 7,429 |
| 2021/07/08 | 65,300 | 65,400 | 64,500 | 65,100 | -400 | -0.6% | 6,637 |
| 2021/07/07 | 66,000 | 66,400 | 65,500 | 65,500 | -900 | -1.4% | 5,715 |
| 2021/07/06 | 67,000 | 67,000 | 66,100 | 66,400 | -1,000 | -1.5% | 9,494 |
| 2021/07/05 | 64,700 | 67,400 | 64,300 | 67,400 | +2,500 | +3.9% | 17,242 |
| 2021/07/02 | 63,500 | 65,000 | 63,300 | 64,900 | +1,300 | +2% | 11,441 |
| 2021/07/01 | 62,200 | 63,800 | 61,900 | 63,600 | +1,400 | +2.3% | 8,672 |
| 2021/06/30 | 61,700 | 62,200 | 61,300 | 62,200 | +500 | +0.8% | 4,142 |
| 2021/06/29 | 61,100 | 61,800 | 60,900 | 61,700 | +600 | +1% | 3,563 |
| 2021/06/28 | 60,700 | 61,100 | 60,500 | 61,100 | +700 | +1.2% | 2,927 |
| 2021/06/25 | 60,300 | 60,600 | 60,100 | 60,400 | ±0 | ±0% | 2,011 |
| 2021/06/24 | 60,300 | 60,500 | 59,900 | 60,400 | +300 | +0.5% | 2,862 |
| 2021/06/23 | 60,300 | 60,500 | 59,800 | 60,100 | +600 | +1% | 3,944 |
| 2021/06/22 | 60,200 | 60,500 | 59,500 | 59,500 | -700 | -1.2% | 5,262 |
| 2021/06/21 | 59,400 | 60,300 | 59,100 | 60,200 | +100 | +0.2% | 2,906 |
| 2021/06/18 | 59,800 | 60,700 | 59,500 | 60,100 | +400 | +0.7% | 13,821 |
| 2021/06/17 | 61,000 | 61,200 | 59,700 | 59,700 | -1,400 | -2.3% | 4,632 |
| 2021/06/16 | 61,200 | 61,400 | 60,900 | 61,100 | +300 | +0.5% | 2,851 |
| 2021/06/15 | 61,500 | 61,600 | 60,300 | 60,800 | -700 | -1.1% | 3,227 |
| 2021/06/14 | 61,400 | 61,800 | 61,000 | 61,500 | +600 | +1% | 2,547 |
| 2021/06/11 | 61,300 | 61,600 | 60,800 | 60,900 | -100 | -0.2% | 5,328 |
| 2021/06/10 | 60,700 | 61,200 | 60,700 | 61,000 | +100 | +0.2% | 2,712 |
| 2021/06/09 | 60,800 | 61,700 | 60,500 | 60,900 | +200 | +0.3% | 5,398 |
701～
750
件表示中 / 2002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
