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 |
|---|---|---|---|---|---|---|---|
| 2025/04/30 | 53,900 | 54,800 | 53,800 | 54,700 | +900 | +1.7% | 9,929 |
| 2025/04/28 | 53,600 | 53,900 | 53,400 | 53,800 | +400 | +0.7% | 4,546 |
| 2025/04/25 | 53,600 | 53,600 | 53,100 | 53,400 | -100 | -0.2% | 4,008 |
| 2025/04/24 | 53,900 | 54,000 | 53,300 | 53,500 | -500 | -0.9% | 4,236 |
| 2025/04/23 | 54,400 | 54,500 | 53,900 | 54,000 | -300 | -0.6% | 4,921 |
| 2025/04/22 | 54,200 | 54,400 | 54,100 | 54,300 | +200 | +0.4% | 4,496 |
| 2025/04/21 | 54,000 | 54,100 | 53,700 | 54,100 | +100 | +0.2% | 3,244 |
| 2025/04/18 | 54,100 | 54,200 | 53,800 | 54,000 | -100 | -0.2% | 5,128 |
| 2025/04/17 | 54,000 | 54,500 | 53,700 | 54,100 | +100 | +0.2% | 5,754 |
| 2025/04/16 | 54,000 | 54,100 | 53,700 | 54,000 | +100 | +0.2% | 6,336 |
| 2025/04/15 | 54,100 | 54,100 | 53,500 | 53,900 | -100 | -0.2% | 4,918 |
| 2025/04/14 | 53,900 | 54,300 | 53,700 | 54,000 | +400 | +0.7% | 4,295 |
| 2025/04/11 | 52,700 | 53,800 | 52,600 | 53,600 | -100 | -0.2% | 8,591 |
| 2025/04/10 | 52,700 | 54,100 | 52,100 | 53,700 | +2,000 | +3.9% | 13,488 |
| 2025/04/09 | 51,900 | 51,900 | 51,200 | 51,700 | -800 | -1.5% | 9,412 |
| 2025/04/08 | 51,700 | 53,000 | 51,500 | 52,500 | +1,000 | +1.9% | 14,113 |
| 2025/04/07 | 51,600 | 52,700 | 50,800 | 51,500 | -2,000 | -3.7% | 13,649 |
| 2025/04/04 | 53,000 | 53,500 | 52,900 | 53,500 | ±0 | ±0% | 8,045 |
| 2025/04/03 | 53,000 | 53,500 | 52,900 | 53,500 | -300 | -0.6% | 9,995 |
| 2025/04/02 | 54,800 | 54,800 | 53,600 | 53,800 | -800 | -1.5% | 5,564 |
| 2025/04/01 | 54,500 | 54,800 | 54,300 | 54,600 | +600 | +1.1% | 6,897 |
| 2025/03/31 | 54,600 | 54,900 | 54,000 | 54,000 | -700 | -1.3% | 19,686 |
| 2025/03/28 | 54,600 | 54,700 | 54,100 | 54,700 | -100 | -0.2% | 7,355 |
| 2025/03/27 | 54,300 | 54,800 | 54,200 | 54,800 | +600 | +1.1% | 7,111 |
| 2025/03/26 | 53,800 | 54,400 | 53,400 | 54,200 | +500 | +0.9% | 7,695 |
| 2025/03/25 | 53,600 | 54,100 | 53,400 | 53,700 | +200 | +0.4% | 10,792 |
| 2025/03/24 | 53,200 | 53,700 | 53,100 | 53,500 | +300 | +0.6% | 7,080 |
| 2025/03/21 | 53,100 | 53,500 | 53,000 | 53,200 | +100 | +0.2% | 13,097 |
| 2025/03/19 | 53,600 | 53,700 | 53,100 | 53,100 | -600 | -1.1% | 6,461 |
| 2025/03/18 | 52,800 | 53,700 | 52,800 | 53,700 | +700 | +1.3% | 8,665 |
| 2025/03/17 | 53,100 | 53,100 | 52,800 | 53,000 | -100 | -0.2% | 3,967 |
| 2025/03/14 | 53,000 | 53,600 | 52,900 | 53,100 | +300 | +0.6% | 12,675 |
| 2025/03/13 | 52,500 | 53,100 | 52,500 | 52,800 | +200 | +0.4% | 7,613 |
| 2025/03/12 | 51,800 | 52,800 | 51,800 | 52,600 | +900 | +1.7% | 6,937 |
| 2025/03/11 | 51,600 | 52,200 | 51,500 | 51,700 | +100 | +0.2% | 6,029 |
| 2025/03/10 | 51,700 | 52,000 | 51,500 | 51,600 | ±0 | ±0% | 6,136 |
| 2025/03/07 | 51,800 | 52,100 | 51,600 | 51,600 | -300 | -0.6% | 6,437 |
| 2025/03/06 | 51,800 | 52,400 | 51,800 | 51,900 | +300 | +0.6% | 5,406 |
| 2025/03/05 | 51,800 | 52,000 | 51,600 | 51,600 | -300 | -0.6% | 9,003 |
| 2025/03/04 | 52,600 | 52,600 | 51,900 | 51,900 | -500 | -1% | 6,390 |
| 2025/03/03 | 52,500 | 52,700 | 52,200 | 52,400 | +200 | +0.4% | 4,695 |
| 2025/02/28 | 52,600 | 53,000 | 52,100 | 52,200 | -400 | -0.8% | 18,497 |
| 2025/02/27 | 52,300 | 52,700 | 52,100 | 52,600 | ±0 | ±0% | 5,529 |
| 2025/02/26 | 52,500 | 52,600 | 51,800 | 52,600 | +600 | +1.2% | 11,283 |
| 2025/02/25 | 52,100 | 52,400 | 51,800 | 52,000 | +100 | +0.2% | 6,832 |
| 2025/02/21 | 52,300 | 52,300 | 51,800 | 51,900 | -300 | -0.6% | 5,875 |
| 2025/02/20 | 52,700 | 52,700 | 51,900 | 52,200 | -200 | -0.4% | 5,584 |
| 2025/02/19 | 52,600 | 53,000 | 52,100 | 52,400 | -200 | -0.4% | 5,141 |
| 2025/02/18 | 52,500 | 52,700 | 52,100 | 52,600 | +200 | +0.4% | 5,218 |
| 2025/02/17 | 52,300 | 52,700 | 52,200 | 52,400 | ±0 | ±0% | 5,891 |
51～
100
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
