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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 61,200 | 61,300 | 60,600 | 60,700 | -300 | -0.5% | 3,228 |
| 2021/06/04 | 59,900 | 61,300 | 59,700 | 61,000 | +1,100 | +1.8% | 7,281 |
| 2021/06/03 | 59,500 | 59,900 | 59,300 | 59,900 | +600 | +1% | 3,993 |
| 2021/06/02 | 59,000 | 59,600 | 58,700 | 59,300 | +700 | +1.2% | 3,644 |
| 2021/06/01 | 58,800 | 58,800 | 58,300 | 58,600 | -100 | -0.2% | 1,973 |
| 2021/05/31 | 58,800 | 58,900 | 58,400 | 58,700 | -600 | -1% | 2,104 |
| 2021/05/28 | 59,500 | 59,500 | 58,900 | 59,300 | +200 | +0.3% | 4,404 |
| 2021/05/27 | 59,600 | 59,800 | 58,800 | 59,100 | -300 | -0.5% | 9,403 |
| 2021/05/26 | 58,400 | 59,400 | 58,300 | 59,400 | +1,200 | +2.1% | 5,556 |
| 2021/05/25 | 58,500 | 58,600 | 57,600 | 58,200 | -200 | -0.3% | 7,420 |
| 2021/05/24 | 57,800 | 58,500 | 57,800 | 58,400 | +700 | +1.2% | 4,594 |
| 2021/05/21 | 57,700 | 58,100 | 57,700 | 57,700 | +100 | +0.2% | 6,766 |
| 2021/05/20 | 57,000 | 57,600 | 56,800 | 57,600 | +100 | +0.2% | 5,537 |
| 2021/05/19 | 56,700 | 57,500 | 56,500 | 57,500 | +1,100 | +2% | 7,480 |
| 2021/05/18 | 56,000 | 56,400 | 55,800 | 56,400 | +600 | +1.1% | 2,766 |
| 2021/05/17 | 55,600 | 56,600 | 55,600 | 55,800 | +200 | +0.4% | 3,876 |
| 2021/05/14 | 55,500 | 56,900 | 55,500 | 55,600 | +700 | +1.3% | 7,615 |
| 2021/05/13 | 55,600 | 55,800 | 54,800 | 54,900 | -1,300 | -2.3% | 4,090 |
| 2021/05/12 | 56,600 | 56,600 | 55,600 | 56,200 | -300 | -0.5% | 5,716 |
| 2021/05/11 | 56,200 | 56,900 | 56,100 | 56,500 | +300 | +0.5% | 4,920 |
| 2021/05/10 | 56,200 | 56,900 | 56,000 | 56,200 | +400 | +0.7% | 4,998 |
| 2021/05/07 | 56,300 | 56,500 | 55,800 | 55,800 | -300 | -0.5% | 2,257 |
| 2021/05/06 | 56,100 | 56,500 | 55,900 | 56,100 | +100 | +0.2% | 2,973 |
| 2021/04/30 | 56,300 | 56,500 | 55,800 | 56,000 | ±0 | ±0% | 4,609 |
| 2021/04/28 | 56,400 | 56,600 | 55,600 | 56,000 | -400 | -0.7% | 3,717 |
| 2021/04/27 | 55,700 | 56,400 | 55,600 | 56,400 | +800 | +1.4% | 5,601 |
| 2021/04/26 | 55,800 | 56,000 | 55,600 | 55,600 | -200 | -0.4% | 1,872 |
| 2021/04/23 | 55,400 | 56,000 | 55,300 | 55,800 | +400 | +0.7% | 3,003 |
| 2021/04/22 | 55,900 | 55,900 | 55,300 | 55,400 | -500 | -0.9% | 3,768 |
| 2021/04/21 | 55,500 | 56,100 | 54,700 | 55,900 | +300 | +0.5% | 9,893 |
| 2021/04/20 | 55,600 | 56,000 | 55,500 | 55,600 | -100 | -0.2% | 2,716 |
| 2021/04/19 | 56,200 | 56,500 | 55,700 | 55,700 | -400 | -0.7% | 3,916 |
| 2021/04/16 | 56,000 | 56,200 | 55,600 | 56,100 | +700 | +1.3% | 3,099 |
| 2021/04/15 | 56,300 | 56,700 | 55,400 | 55,400 | -900 | -1.6% | 3,786 |
| 2021/04/14 | 56,000 | 56,600 | 55,900 | 56,300 | +300 | +0.5% | 4,041 |
| 2021/04/13 | 55,900 | 56,400 | 55,800 | 56,000 | ±0 | ±0% | 4,050 |
| 2021/04/12 | 56,300 | 57,100 | 56,000 | 56,000 | -100 | -0.2% | 4,832 |
| 2021/04/09 | 56,100 | 56,600 | 55,900 | 56,100 | -500 | -0.9% | 3,728 |
| 2021/04/08 | 56,700 | 56,800 | 56,200 | 56,600 | +500 | +0.9% | 7,093 |
| 2021/04/07 | 55,300 | 56,700 | 55,300 | 56,100 | +800 | +1.4% | 6,991 |
| 2021/04/06 | 54,400 | 55,600 | 54,300 | 55,300 | +1,000 | +1.8% | 7,297 |
| 2021/04/05 | 53,400 | 54,300 | 53,300 | 54,300 | +1,300 | +2.5% | 4,367 |
| 2021/04/02 | 53,200 | 53,300 | 52,700 | 53,000 | -100 | -0.2% | 2,611 |
| 2021/04/01 | 52,600 | 53,200 | 52,100 | 53,100 | +500 | +1% | 8,163 |
| 2021/03/31 | 52,700 | 53,300 | 52,300 | 52,600 | -100 | -0.2% | 6,767 |
| 2021/03/30 | 52,200 | 53,200 | 52,200 | 52,700 | +100 | +0.2% | 3,278 |
| 2021/03/29 | 52,500 | 52,700 | 52,100 | 52,600 | +600 | +1.2% | 4,695 |
| 2021/03/26 | 52,700 | 53,100 | 51,900 | 52,000 | -300 | -0.6% | 7,001 |
| 2021/03/25 | 51,600 | 52,700 | 51,300 | 52,300 | +1,400 | +2.8% | 6,545 |
| 2021/03/24 | 51,800 | 51,900 | 50,900 | 50,900 | -900 | -1.7% | 4,314 |
851～
900
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
