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 |
|---|---|---|---|---|---|---|---|
| 2022/01/21 | 60,100 | 61,500 | 58,500 | 61,300 | +200 | +0.3% | 12,849 |
| 2022/01/20 | 63,200 | 63,300 | 61,000 | 61,100 | -2,000 | -3.2% | 15,529 |
| 2022/01/19 | 65,400 | 65,500 | 62,500 | 63,100 | -2,500 | -3.8% | 8,780 |
| 2022/01/18 | 65,600 | 66,400 | 65,300 | 65,600 | -100 | -0.2% | 4,939 |
| 2022/01/17 | 65,400 | 66,300 | 65,400 | 65,700 | +300 | +0.5% | 4,300 |
| 2022/01/14 | 66,000 | 66,300 | 65,400 | 65,400 | -300 | -0.5% | 6,390 |
| 2022/01/13 | 65,200 | 66,100 | 65,200 | 65,700 | +100 | +0.2% | 5,694 |
| 2022/01/12 | 64,100 | 65,700 | 64,100 | 65,600 | +1,200 | +1.9% | 5,876 |
| 2022/01/11 | 64,000 | 64,500 | 64,000 | 64,400 | +600 | +0.9% | 3,586 |
| 2022/01/07 | 63,700 | 64,400 | 63,600 | 63,800 | +300 | +0.5% | 4,631 |
| 2022/01/06 | 62,700 | 63,700 | 62,600 | 63,500 | +400 | +0.6% | 5,135 |
| 2022/01/05 | 64,200 | 64,200 | 63,000 | 63,100 | -900 | -1.4% | 8,418 |
| 2022/01/04 | 64,100 | 64,400 | 63,400 | 64,000 | +700 | +1.1% | 9,792 |
| 2021/12/30 | 62,900 | 63,400 | 62,500 | 63,300 | +100 | +0.2% | 8,247 |
| 2021/12/29 | 62,000 | 63,200 | 62,000 | 63,200 | +1,400 | +2.3% | 3,279 |
| 2021/12/28 | 63,000 | 63,000 | 61,100 | 61,800 | -700 | -1.1% | 4,663 |
| 2021/12/27 | 63,300 | 63,300 | 62,500 | 62,500 | -800 | -1.3% | 1,929 |
| 2021/12/24 | 63,300 | 63,700 | 63,100 | 63,300 | +300 | +0.5% | 4,114 |
| 2021/12/23 | 63,000 | 63,200 | 62,700 | 63,000 | +500 | +0.8% | 6,293 |
| 2021/12/22 | 63,200 | 63,400 | 62,500 | 62,500 | -600 | -1% | 4,587 |
| 2021/12/21 | 62,100 | 63,400 | 61,600 | 63,100 | +1,300 | +2.1% | 8,830 |
| 2021/12/20 | 62,700 | 63,200 | 61,800 | 61,800 | -1,500 | -2.4% | 5,679 |
| 2021/12/17 | 62,000 | 63,300 | 61,200 | 63,300 | +1,600 | +2.6% | 78,825 |
| 2021/12/16 | 61,800 | 62,000 | 61,200 | 61,700 | +300 | +0.5% | 6,312 |
| 2021/12/15 | 61,600 | 62,100 | 61,100 | 61,400 | -1,500 | -2.4% | 7,526 |
| 2021/12/14 | 62,700 | 63,000 | 62,500 | 62,900 | -800 | -1.3% | 8,493 |
| 2021/12/13 | 63,700 | 64,400 | 63,500 | 63,700 | -400 | -0.6% | 4,658 |
| 2021/12/10 | 64,200 | 64,200 | 63,400 | 64,100 | +400 | +0.6% | 10,161 |
| 2021/12/09 | 63,500 | 64,100 | 63,400 | 63,700 | -400 | -0.6% | 8,110 |
| 2021/12/08 | 64,300 | 64,400 | 63,500 | 64,100 | -200 | -0.3% | 5,997 |
| 2021/12/07 | 63,700 | 64,600 | 63,700 | 64,300 | +100 | +0.2% | 8,265 |
| 2021/12/06 | 64,200 | 64,800 | 63,700 | 64,200 | +700 | +1.1% | 11,799 |
| 2021/12/03 | 62,800 | 64,200 | 62,300 | 63,500 | +1,500 | +2.4% | 12,452 |
| 2021/12/02 | 62,700 | 62,800 | 61,800 | 62,000 | ±0 | ±0% | 10,406 |
| 2021/12/01 | 61,100 | 62,500 | 60,800 | 62,000 | +500 | +0.8% | 10,447 |
| 2021/11/30 | 61,800 | 62,800 | 61,300 | 61,500 | +700 | +1.2% | 20,348 |
| 2021/11/29 | 61,000 | 62,400 | 60,800 | 60,800 | -2,900 | -4.6% | 10,239 |
| 2021/11/26 | 63,300 | 63,800 | 62,700 | 63,700 | -300 | -0.5% | 9,014 |
| 2021/11/25 | 61,900 | 64,000 | 61,900 | 64,000 | +2,700 | +4.4% | 19,967 |
| 2021/11/24 | 60,800 | 61,300 | 60,600 | 61,300 | ±0 | ±0% | 3,657 |
| 2021/11/22 | 60,900 | 61,600 | 60,900 | 61,300 | -100 | -0.2% | 3,264 |
| 2021/11/19 | 61,400 | 61,800 | 60,900 | 61,400 | -400 | -0.6% | 2,678 |
| 2021/11/18 | 61,100 | 61,800 | 61,100 | 61,800 | +400 | +0.7% | 2,560 |
| 2021/11/17 | 61,500 | 61,600 | 61,300 | 61,400 | +300 | +0.5% | 1,610 |
| 2021/11/16 | 61,500 | 61,700 | 61,000 | 61,100 | -200 | -0.3% | 3,086 |
| 2021/11/15 | 61,900 | 61,900 | 61,000 | 61,300 | -100 | -0.2% | 2,177 |
| 2021/11/12 | 61,700 | 61,900 | 61,200 | 61,400 | -400 | -0.6% | 1,854 |
| 2021/11/11 | 61,800 | 62,400 | 61,700 | 61,800 | ±0 | ±0% | 2,867 |
| 2021/11/10 | 61,800 | 62,000 | 60,900 | 61,800 | ±0 | ±0% | 5,604 |
| 2021/11/09 | 62,400 | 62,400 | 61,400 | 61,800 | -600 | -1% | 3,460 |
851～
900
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
