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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 56,000 | 56,300 | 55,700 | 55,800 | -200 | -0.4% | 2,676 |
| 2022/11/04 | 56,000 | 56,700 | 55,900 | 56,000 | -400 | -0.7% | 4,111 |
| 2022/11/02 | 57,900 | 57,900 | 56,400 | 56,400 | -1,500 | -2.6% | 7,428 |
| 2022/11/01 | 57,100 | 57,900 | 56,400 | 57,900 | +1,200 | +2.1% | 7,342 |
| 2022/10/31 | 56,500 | 57,100 | 55,900 | 56,700 | -100 | -0.2% | 6,880 |
| 2022/10/28 | 56,000 | 56,900 | 55,700 | 56,800 | +500 | +0.9% | 6,615 |
| 2022/10/27 | 55,000 | 56,500 | 54,600 | 56,300 | +900 | +1.6% | 8,558 |
| 2022/10/26 | 53,500 | 55,500 | 53,400 | 55,400 | +2,300 | +4.3% | 8,636 |
| 2022/10/25 | 53,200 | 53,300 | 52,800 | 53,100 | ±0 | ±0% | 9,172 |
| 2022/10/24 | 53,500 | 53,800 | 53,100 | 53,100 | -500 | -0.9% | 3,845 |
| 2022/10/21 | 53,700 | 53,800 | 53,300 | 53,600 | +200 | +0.4% | 4,745 |
| 2022/10/20 | 53,200 | 53,700 | 53,200 | 53,400 | +200 | +0.4% | 6,022 |
| 2022/10/19 | 53,900 | 54,000 | 53,200 | 53,200 | -700 | -1.3% | 5,002 |
| 2022/10/18 | 54,200 | 54,400 | 53,600 | 53,900 | -100 | -0.2% | 7,249 |
| 2022/10/17 | 54,500 | 54,800 | 53,500 | 54,000 | -600 | -1.1% | 7,561 |
| 2022/10/14 | 55,400 | 55,500 | 54,600 | 54,600 | -100 | -0.2% | 6,113 |
| 2022/10/13 | 55,300 | 55,400 | 54,500 | 54,700 | -600 | -1.1% | 6,062 |
| 2022/10/12 | 56,100 | 56,200 | 55,300 | 55,300 | -600 | -1.1% | 5,918 |
| 2022/10/11 | 55,900 | 56,400 | 55,600 | 55,900 | -200 | -0.4% | 4,343 |
| 2022/10/07 | 56,200 | 56,800 | 55,800 | 56,100 | -800 | -1.4% | 4,512 |
| 2022/10/06 | 56,400 | 57,000 | 56,300 | 56,900 | +700 | +1.2% | 4,358 |
| 2022/10/05 | 56,900 | 56,900 | 56,200 | 56,200 | -300 | -0.5% | 5,520 |
| 2022/10/04 | 56,500 | 56,800 | 56,100 | 56,500 | +700 | +1.3% | 5,879 |
| 2022/10/03 | 56,600 | 56,600 | 55,300 | 55,800 | -200 | -0.4% | 5,338 |
| 2022/09/30 | 55,600 | 56,200 | 55,100 | 56,000 | +200 | +0.4% | 7,002 |
| 2022/09/29 | 56,200 | 56,700 | 55,800 | 55,800 | +500 | +0.9% | 4,827 |
| 2022/09/28 | 57,000 | 57,300 | 55,200 | 55,300 | -1,600 | -2.8% | 8,906 |
| 2022/09/27 | 57,500 | 58,000 | 56,900 | 56,900 | -1,200 | -2.1% | 9,467 |
| 2022/09/26 | 58,500 | 59,000 | 57,800 | 58,100 | -1,100 | -1.9% | 8,930 |
| 2022/09/22 | 58,500 | 59,400 | 58,400 | 59,200 | +400 | +0.7% | 5,436 |
| 2022/09/21 | 58,800 | 59,200 | 58,600 | 58,800 | -300 | -0.5% | 6,710 |
| 2022/09/20 | 59,400 | 59,700 | 58,900 | 59,100 | -500 | -0.8% | 7,254 |
| 2022/09/16 | 59,400 | 59,600 | 58,900 | 59,600 | +200 | +0.3% | 14,147 |
| 2022/09/15 | 59,100 | 59,600 | 58,900 | 59,400 | +700 | +1.2% | 6,912 |
| 2022/09/14 | 59,000 | 59,400 | 58,700 | 58,700 | -800 | -1.3% | 5,984 |
| 2022/09/13 | 59,500 | 59,500 | 59,100 | 59,500 | +200 | +0.3% | 6,500 |
| 2022/09/12 | 58,900 | 59,300 | 58,900 | 59,300 | +500 | +0.9% | 6,165 |
| 2022/09/09 | 58,600 | 59,000 | 58,300 | 58,800 | +400 | +0.7% | 7,715 |
| 2022/09/08 | 58,500 | 58,500 | 58,100 | 58,400 | +100 | +0.2% | 6,765 |
| 2022/09/07 | 57,700 | 58,400 | 57,700 | 58,300 | +400 | +0.7% | 6,796 |
| 2022/09/06 | 57,400 | 57,900 | 57,300 | 57,900 | +500 | +0.9% | 5,674 |
| 2022/09/05 | 57,500 | 57,600 | 57,200 | 57,400 | +400 | +0.7% | 5,487 |
| 2022/09/02 | 57,400 | 57,500 | 57,000 | 57,000 | +100 | +0.2% | 3,712 |
| 2022/09/01 | 57,200 | 57,300 | 56,700 | 56,900 | -600 | -1% | 5,096 |
| 2022/08/31 | 57,500 | 57,700 | 57,200 | 57,500 | -100 | -0.2% | 10,158 |
| 2022/08/30 | 56,900 | 57,700 | 56,800 | 57,600 | +700 | +1.2% | 6,621 |
| 2022/08/29 | 56,700 | 57,000 | 56,400 | 56,900 | -300 | -0.5% | 6,967 |
| 2022/08/26 | 56,600 | 57,200 | 56,500 | 57,200 | +800 | +1.4% | 5,017 |
| 2022/08/25 | 56,300 | 56,600 | 56,300 | 56,400 | +200 | +0.4% | 3,124 |
| 2022/08/24 | 56,200 | 56,600 | 56,200 | 56,200 | ±0 | ±0% | 6,215 |
401～
450
件表示中 / 1998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
