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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 57,300 | 58,100 | 57,100 | 57,900 | +700 | +1.2% | 27,177 |
| 2023/08/30 | 56,300 | 57,200 | 56,300 | 57,200 | +700 | +1.2% | 13,590 |
| 2023/08/29 | 55,400 | 56,600 | 55,300 | 56,500 | +1,100 | +2% | 18,716 |
| 2023/08/28 | 55,500 | 55,600 | 54,900 | 55,400 | ±0 | ±0% | 12,716 |
| 2023/08/25 | 55,400 | 55,800 | 55,200 | 55,400 | -300 | -0.5% | 18,310 |
| 2023/08/24 | 55,300 | 55,900 | 55,300 | 55,700 | +500 | +0.9% | 19,160 |
| 2023/08/23 | 55,100 | 55,400 | 54,500 | 55,200 | +400 | +0.7% | 27,812 |
| 2023/08/22 | 54,300 | 55,200 | 54,000 | 54,800 | +400 | +0.7% | 178,501 |
| 2023/08/21 | 53,900 | 54,400 | 53,600 | 54,400 | +700 | +1.3% | 129,366 |
| 2023/08/18 | 54,100 | 54,400 | 53,600 | 53,700 | -200 | -0.4% | 45,949 |
| 2023/08/17 | 54,200 | 54,200 | 53,600 | 53,900 | -600 | -1.1% | 34,525 |
| 2023/08/16 | 54,300 | 54,500 | 54,000 | 54,500 | -100 | -0.2% | 128,573 |
| 2023/08/15 | 55,800 | 56,100 | 54,600 | 54,600 | -1,800 | -3.2% | 73,562 |
| 2023/08/14 | 57,400 | 57,500 | 56,200 | 56,400 | -700 | -1.2% | 17,004 |
| 2023/08/10 | 55,500 | 57,400 | 55,500 | 57,100 | +2,000 | +3.6% | 25,880 |
| 2023/08/09 | 55,000 | 55,900 | 55,000 | 55,100 | ±0 | ±0% | 22,356 |
| 2023/08/08 | 55,800 | 56,100 | 55,100 | 55,100 | -3,100 | -5.3% | 83,646 |
| 2023/08/07 | 58,100 | 58,500 | 57,900 | 58,200 | +200 | +0.3% | 2,636 |
| 2023/08/04 | 57,600 | 58,200 | 57,600 | 58,000 | +500 | +0.9% | 4,386 |
| 2023/08/03 | 57,300 | 57,800 | 57,300 | 57,500 | ±0 | ±0% | 2,944 |
| 2023/08/02 | 57,100 | 57,500 | 56,800 | 57,500 | +900 | +1.6% | 4,779 |
| 2023/08/01 | 57,500 | 57,600 | 56,600 | 56,600 | -900 | -1.6% | 3,352 |
| 2023/07/31 | 57,500 | 57,900 | 57,200 | 57,500 | ±0 | ±0% | 7,303 |
| 2023/07/28 | 57,200 | 57,600 | 56,500 | 57,500 | -2,000 | -3.4% | 11,602 |
| 2023/07/27 | 59,700 | 59,700 | 59,100 | 59,500 | +300 | +0.5% | 14,010 |
| 2023/07/26 | 58,900 | 59,400 | 58,700 | 59,200 | +400 | +0.7% | 4,816 |
| 2023/07/25 | 59,100 | 59,100 | 58,600 | 58,800 | -200 | -0.3% | 2,510 |
| 2023/07/24 | 58,700 | 59,100 | 58,600 | 59,000 | +400 | +0.7% | 3,399 |
| 2023/07/21 | 58,500 | 58,800 | 58,300 | 58,600 | +300 | +0.5% | 4,174 |
| 2023/07/20 | 58,500 | 59,000 | 58,300 | 58,300 | -300 | -0.5% | 3,945 |
| 2023/07/19 | 58,300 | 58,600 | 58,000 | 58,600 | +400 | +0.7% | 2,860 |
| 2023/07/18 | 57,700 | 58,300 | 57,200 | 58,200 | +200 | +0.3% | 6,387 |
| 2023/07/14 | 58,000 | 58,300 | 57,700 | 58,000 | +200 | +0.3% | 2,775 |
| 2023/07/13 | 58,000 | 58,100 | 57,700 | 57,800 | -400 | -0.7% | 3,159 |
| 2023/07/12 | 58,500 | 58,600 | 58,000 | 58,200 | -200 | -0.3% | 3,076 |
| 2023/07/11 | 58,600 | 59,000 | 58,400 | 58,400 | -300 | -0.5% | 2,509 |
| 2023/07/10 | 58,500 | 58,800 | 58,300 | 58,700 | +300 | +0.5% | 3,195 |
| 2023/07/07 | 58,800 | 58,900 | 58,400 | 58,400 | -300 | -0.5% | 2,649 |
| 2023/07/06 | 58,900 | 59,000 | 58,500 | 58,700 | -200 | -0.3% | 2,690 |
| 2023/07/05 | 59,100 | 59,200 | 58,700 | 58,900 | -200 | -0.3% | 3,357 |
| 2023/07/04 | 59,500 | 59,600 | 59,000 | 59,100 | -300 | -0.5% | 2,372 |
| 2023/07/03 | 59,400 | 59,700 | 59,100 | 59,400 | +100 | +0.2% | 3,095 |
| 2023/06/30 | 59,200 | 59,500 | 59,000 | 59,300 | +200 | +0.3% | 3,875 |
| 2023/06/29 | 59,400 | 59,800 | 58,800 | 59,100 | -300 | -0.5% | 3,654 |
| 2023/06/28 | 58,800 | 59,400 | 58,800 | 59,400 | +400 | +0.7% | 3,974 |
| 2023/06/27 | 58,600 | 59,000 | 58,200 | 59,000 | +700 | +1.2% | 2,655 |
| 2023/06/26 | 58,000 | 58,600 | 57,700 | 58,300 | +100 | +0.2% | 3,071 |
| 2023/06/23 | 58,300 | 59,100 | 58,100 | 58,200 | -400 | -0.7% | 3,351 |
| 2023/06/22 | 58,600 | 58,800 | 58,300 | 58,600 | -300 | -0.5% | 2,775 |
| 2023/06/21 | 58,600 | 58,900 | 58,500 | 58,900 | +100 | +0.2% | 2,447 |
301～
350
件表示中 / 2100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
