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 |
|---|---|---|---|---|---|---|---|
| 2021/03/30 | 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 |
| 2021/03/23 | 52,200 | 52,400 | 51,800 | 51,800 | +100 | +0.2% | 3,516 |
| 2021/03/22 | 52,500 | 52,800 | 51,700 | 51,700 | -700 | -1.3% | 4,536 |
| 2021/03/19 | 53,300 | 53,700 | 52,200 | 52,400 | -400 | -0.8% | 14,162 |
| 2021/03/18 | 53,500 | 53,600 | 52,500 | 52,800 | -500 | -0.9% | 10,086 |
| 2021/03/17 | 53,900 | 54,500 | 53,200 | 53,300 | -100 | -0.2% | 6,941 |
| 2021/03/16 | 53,200 | 54,000 | 53,100 | 53,400 | +200 | +0.4% | 6,796 |
| 2021/03/15 | 53,200 | 53,600 | 52,700 | 53,200 | ±0 | ±0% | 4,626 |
| 2021/03/12 | 52,400 | 53,200 | 52,100 | 53,200 | +1,100 | +2.1% | 6,563 |
| 2021/03/11 | 52,500 | 52,700 | 52,000 | 52,100 | -200 | -0.4% | 3,053 |
| 2021/03/10 | 51,900 | 52,600 | 51,800 | 52,300 | +600 | +1.2% | 3,007 |
| 2021/03/09 | 52,400 | 52,500 | 51,500 | 51,700 | -200 | -0.4% | 4,799 |
| 2021/03/08 | 52,400 | 52,900 | 51,800 | 51,900 | -500 | -1% | 2,766 |
| 2021/03/05 | 52,100 | 52,400 | 51,300 | 52,400 | -200 | -0.4% | 3,177 |
| 2021/03/04 | 52,400 | 53,200 | 52,000 | 52,600 | -200 | -0.4% | 3,310 |
| 2021/03/03 | 54,000 | 54,100 | 52,300 | 52,800 | -1,100 | -2% | 4,290 |
| 2021/03/02 | 54,200 | 54,600 | 53,700 | 53,900 | +300 | +0.6% | 5,925 |
| 2021/03/01 | 53,800 | 54,400 | 53,300 | 53,600 | +300 | +0.6% | 4,854 |
| 2021/02/26 | 53,000 | 53,700 | 52,700 | 53,300 | -700 | -1.3% | 9,463 |
| 2021/02/25 | 53,600 | 54,000 | 52,900 | 54,000 | +400 | +0.7% | 3,248 |
| 2021/02/24 | 52,800 | 53,900 | 52,700 | 53,600 | +1,600 | +3.1% | 5,001 |
| 2021/02/22 | 51,500 | 52,600 | 51,500 | 52,000 | +700 | +1.4% | 3,084 |
| 2021/02/19 | 50,800 | 52,000 | 50,600 | 51,300 | ±0 | ±0% | 3,682 |
| 2021/02/18 | 52,500 | 52,500 | 51,000 | 51,300 | -1,200 | -2.3% | 7,604 |
| 2021/02/17 | 54,300 | 54,400 | 52,200 | 52,500 | -1,800 | -3.3% | 8,670 |
| 2021/02/16 | 53,000 | 54,500 | 52,900 | 54,300 | +1,900 | +3.6% | 8,514 |
| 2021/02/15 | 52,400 | 53,100 | 52,200 | 52,400 | +400 | +0.8% | 7,686 |
| 2021/02/12 | 51,300 | 52,000 | 51,200 | 52,000 | +1,000 | +2% | 6,180 |
| 2021/02/10 | 51,200 | 51,800 | 50,600 | 51,000 | +400 | +0.8% | 12,261 |
| 2021/02/09 | 50,500 | 51,200 | 49,750 | 50,600 | ±0 | ±0% | 12,348 |
| 2021/02/08 | 49,500 | 50,900 | 49,350 | 50,600 | +1,600 | +3.3% | 20,206 |
| 2021/02/05 | 49,000 | 49,250 | 48,750 | 49,000 | +50 | +0.1% | 7,721 |
| 2021/02/04 | 48,200 | 48,950 | 48,200 | 48,950 | +850 | +1.8% | 6,602 |
| 2021/02/03 | 47,650 | 48,250 | 47,300 | 48,100 | +600 | +1.3% | 4,528 |
| 2021/02/02 | 47,950 | 48,100 | 47,500 | 47,500 | -350 | -0.7% | 6,168 |
| 2021/02/01 | 47,950 | 48,150 | 47,600 | 47,850 | -100 | -0.2% | 4,998 |
| 2021/01/29 | 48,050 | 48,550 | 47,800 | 47,950 | -100 | -0.2% | 6,890 |
| 2021/01/28 | 47,000 | 48,150 | 47,000 | 48,050 | -1,250 | -2.5% | 14,731 |
| 2021/01/27 | 49,200 | 49,350 | 48,850 | 49,300 | +450 | +0.9% | 7,766 |
| 2021/01/26 | 49,200 | 49,550 | 48,850 | 48,850 | -250 | -0.5% | 10,433 |
| 2021/01/25 | 49,550 | 50,100 | 49,050 | 49,100 | -450 | -0.9% | 11,615 |
| 2021/01/22 | 49,300 | 49,550 | 49,000 | 49,550 | +400 | +0.8% | 11,275 |
| 2021/01/21 | 49,250 | 49,500 | 49,100 | 49,150 | +50 | +0.1% | 5,914 |
| 2021/01/20 | 49,300 | 49,300 | 48,850 | 49,100 | -50 | -0.1% | 9,620 |
| 2021/01/19 | 49,250 | 49,600 | 49,150 | 49,150 | +50 | +0.1% | 6,118 |
| 2021/01/18 | 48,800 | 49,550 | 48,750 | 49,100 | +300 | +0.6% | 6,627 |
1051～
1100
件表示中 / 2256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
