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 |
|---|---|---|---|---|---|---|---|
| 2024/09/03 | 55,000 | 55,100 | 54,400 | 54,700 | ±0 | ±0% | 10,083 |
| 2024/09/02 | 55,200 | 55,600 | 54,600 | 54,700 | -300 | -0.5% | 18,784 |
| 2024/08/30 | 55,600 | 55,800 | 54,900 | 55,000 | -600 | -1.1% | 30,176 |
| 2024/08/29 | 55,700 | 56,600 | 55,000 | 55,600 | -1,600 | -2.8% | 121,022 |
| 2024/08/28 | 57,200 | 57,800 | 56,300 | 57,200 | +300 | +0.5% | 94,133 |
| 2024/08/27 | 55,700 | 57,100 | 55,400 | 56,900 | +1,300 | +2.3% | 27,285 |
| 2024/08/26 | 55,500 | 55,800 | 54,900 | 55,600 | +100 | +0.2% | 18,171 |
| 2024/08/23 | 54,700 | 55,500 | 54,100 | 55,500 | +1,200 | +2.2% | 81,663 |
| 2024/08/22 | 54,000 | 54,800 | 53,800 | 54,300 | +300 | +0.6% | 52,119 |
| 2024/08/21 | 54,300 | 54,500 | 53,900 | 54,000 | -100 | -0.2% | 22,978 |
| 2024/08/20 | 54,300 | 55,200 | 54,000 | 54,100 | -2,200 | -3.9% | 31,665 |
| 2024/08/19 | 56,000 | 56,400 | 55,500 | 56,300 | +100 | +0.2% | 4,118 |
| 2024/08/16 | 55,800 | 56,400 | 55,600 | 56,200 | +200 | +0.4% | 4,954 |
| 2024/08/15 | 55,700 | 56,200 | 55,000 | 56,000 | +300 | +0.5% | 7,089 |
| 2024/08/14 | 55,000 | 55,700 | 54,800 | 55,700 | +300 | +0.5% | 7,159 |
| 2024/08/13 | 54,500 | 55,700 | 54,500 | 55,400 | +900 | +1.7% | 6,216 |
| 2024/08/09 | 55,200 | 55,500 | 54,500 | 54,500 | -500 | -0.9% | 10,403 |
| 2024/08/08 | 55,900 | 56,500 | 54,900 | 55,000 | -1,000 | -1.8% | 6,560 |
| 2024/08/07 | 54,300 | 57,200 | 54,100 | 56,000 | +1,000 | +1.8% | 8,908 |
| 2024/08/06 | 53,800 | 56,400 | 53,600 | 55,000 | +2,200 | +4.2% | 11,731 |
| 2024/08/05 | 54,700 | 54,700 | 52,600 | 52,800 | -2,700 | -4.9% | 13,697 |
| 2024/08/02 | 56,300 | 56,300 | 54,800 | 55,500 | -1,000 | -1.8% | 11,349 |
| 2024/08/01 | 56,900 | 56,900 | 55,700 | 56,500 | -300 | -0.5% | 7,718 |
| 2024/07/31 | 56,400 | 57,200 | 56,400 | 56,800 | +300 | +0.5% | 7,233 |
| 2024/07/30 | 55,800 | 56,800 | 55,500 | 56,500 | -1,100 | -1.9% | 32,917 |
| 2024/07/29 | 56,800 | 57,800 | 56,700 | 57,600 | +500 | +0.9% | 19,273 |
| 2024/07/26 | 57,200 | 57,600 | 57,000 | 57,100 | -100 | -0.2% | 8,509 |
| 2024/07/25 | 58,200 | 58,500 | 57,200 | 57,200 | -1,200 | -2.1% | 6,536 |
| 2024/07/24 | 58,100 | 58,700 | 58,100 | 58,400 | ±0 | ±0% | 7,542 |
| 2024/07/23 | 58,400 | 58,600 | 58,100 | 58,400 | ±0 | ±0% | 5,319 |
| 2024/07/22 | 58,900 | 58,900 | 57,900 | 58,400 | -700 | -1.2% | 8,325 |
| 2024/07/19 | 59,600 | 59,700 | 58,800 | 59,100 | -400 | -0.7% | 4,297 |
| 2024/07/18 | 59,300 | 59,800 | 59,300 | 59,500 | +400 | +0.7% | 5,400 |
| 2024/07/17 | 59,700 | 59,700 | 59,100 | 59,100 | -800 | -1.3% | 3,463 |
| 2024/07/16 | 59,500 | 60,000 | 59,200 | 59,900 | +600 | +1% | 6,175 |
| 2024/07/12 | 58,500 | 59,700 | 58,500 | 59,300 | +500 | +0.9% | 6,848 |
| 2024/07/11 | 58,300 | 59,500 | 58,200 | 58,800 | +800 | +1.4% | 7,752 |
| 2024/07/10 | 58,400 | 58,600 | 58,000 | 58,000 | -900 | -1.5% | 7,291 |
| 2024/07/09 | 58,800 | 59,000 | 58,300 | 58,900 | -100 | -0.2% | 5,828 |
| 2024/07/08 | 59,500 | 59,700 | 58,900 | 59,000 | -200 | -0.3% | 5,281 |
| 2024/07/05 | 59,100 | 59,500 | 58,700 | 59,200 | ±0 | ±0% | 5,432 |
| 2024/07/04 | 58,700 | 59,200 | 58,500 | 59,200 | +700 | +1.2% | 2,355 |
| 2024/07/03 | 59,000 | 59,200 | 58,300 | 58,500 | -800 | -1.3% | 5,270 |
| 2024/07/02 | 59,400 | 59,400 | 58,900 | 59,300 | +300 | +0.5% | 2,980 |
| 2024/07/01 | 59,800 | 59,800 | 59,000 | 59,000 | -700 | -1.2% | 4,595 |
| 2024/06/28 | 59,600 | 59,900 | 59,200 | 59,700 | +200 | +0.3% | 3,984 |
| 2024/06/27 | 60,000 | 60,000 | 59,100 | 59,500 | -200 | -0.3% | 5,100 |
| 2024/06/26 | 60,100 | 60,100 | 59,400 | 59,700 | -300 | -0.5% | 3,935 |
| 2024/06/25 | 59,000 | 60,200 | 59,000 | 60,000 | +1,100 | +1.9% | 2,196 |
| 2024/06/24 | 58,800 | 59,200 | 58,700 | 58,900 | ±0 | ±0% | 3,899 |
151～
200
件表示中 / 2197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
