スターアジア不動産投資法人(3468)の株価時系列情報
スターアジア不動産投資法人(3468)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/05/02 | 62,100 | 62,600 | 61,900 | 62,500 | 6,790 |
2024/05/01 | 61,500 | 62,100 | 61,300 | 62,000 | 5,400 |
2024/04/30 | 62,000 | 62,000 | 61,300 | 61,500 | 4,699 |
2024/04/26 | 61,300 | 62,000 | 61,200 | 62,000 | 4,226 |
2024/04/25 | 62,000 | 62,200 | 61,300 | 61,300 | 4,035 |
2024/04/24 | 61,500 | 62,200 | 61,300 | 62,000 | 6,323 |
2024/04/23 | 61,300 | 62,100 | 61,100 | 61,400 | 7,506 |
2024/04/22 | 61,100 | 61,800 | 60,700 | 61,100 | 8,904 |
2024/04/19 | 61,000 | 61,400 | 60,600 | 61,400 | 6,955 |
2024/04/18 | 60,900 | 61,200 | 60,400 | 61,000 | 5,836 |
2024/04/17 | 60,700 | 61,200 | 60,200 | 60,800 | 7,279 |
2024/04/16 | 60,600 | 60,900 | 60,400 | 60,400 | 8,961 |
2024/04/15 | 60,700 | 61,000 | 59,900 | 60,200 | 6,560 |
2024/04/12 | 60,700 | 60,800 | 59,900 | 60,800 | 6,199 |
2024/04/11 | 60,100 | 60,800 | 60,100 | 60,600 | 6,209 |
2024/04/10 | 60,300 | 60,700 | 59,900 | 60,300 | 6,524 |
2024/04/09 | 59,700 | 60,400 | 59,400 | 60,300 | 7,421 |
2024/04/08 | 58,700 | 59,800 | 58,500 | 59,400 | 6,693 |
2024/04/05 | 58,600 | 58,900 | 58,200 | 58,700 | 5,480 |
2024/04/04 | 58,500 | 58,900 | 58,200 | 58,600 | 4,825 |
2024/04/03 | 59,000 | 59,100 | 57,800 | 58,000 | 5,581 |
2024/04/02 | 59,600 | 59,800 | 58,800 | 59,100 | 6,276 |
2024/04/01 | 59,100 | 59,700 | 58,600 | 59,500 | 6,777 |
2024/03/29 | 58,700 | 59,300 | 58,200 | 59,100 | 8,953 |
2024/03/28 | 58,700 | 58,900 | 58,000 | 58,300 | 5,993 |
2024/03/27 | 58,600 | 59,100 | 58,300 | 58,700 | 7,653 |
2024/03/26 | 58,600 | 58,800 | 58,200 | 58,300 | 4,316 |
2024/03/25 | 58,400 | 58,800 | 58,100 | 58,700 | 5,944 |
2024/03/22 | 57,600 | 58,800 | 57,300 | 58,600 | 8,218 |
2024/03/21 | 57,100 | 57,500 | 56,500 | 57,400 | 8,038 |
2024/03/19 | 55,300 | 57,000 | 55,300 | 56,400 | 12,239 |
2024/03/18 | 55,500 | 55,700 | 54,800 | 55,100 | 6,864 |
2024/03/15 | 54,800 | 56,000 | 54,700 | 55,300 | 13,040 |
2024/03/14 | 54,300 | 54,600 | 54,000 | 54,600 | 6,147 |
2024/03/13 | 54,900 | 55,000 | 53,900 | 54,100 | 7,792 |
2024/03/12 | 55,100 | 55,100 | 54,500 | 54,800 | 6,239 |
2024/03/11 | 55,100 | 55,300 | 54,500 | 55,000 | 5,914 |
2024/03/08 | 55,000 | 55,700 | 54,700 | 55,000 | 8,245 |
2024/03/07 | 55,300 | 55,400 | 54,800 | 55,300 | 7,102 |
2024/03/06 | 54,900 | 55,400 | 54,700 | 55,200 | 4,788 |
2024/03/05 | 55,400 | 55,500 | 54,600 | 54,800 | 4,862 |
2024/03/04 | 55,100 | 55,700 | 55,000 | 55,200 | 9,182 |
2024/03/01 | 55,500 | 55,500 | 54,700 | 54,900 | 8,444 |
2024/02/29 | 55,900 | 56,200 | 54,900 | 55,500 | 14,361 |
2024/02/28 | 56,500 | 56,600 | 56,000 | 56,200 | 5,424 |
2024/02/27 | 56,500 | 56,800 | 56,300 | 56,400 | 6,494 |
2024/02/26 | 55,700 | 56,500 | 55,700 | 56,500 | 7,230 |
2024/02/22 | 55,800 | 56,100 | 54,900 | 55,300 | 11,039 |
2024/02/21 | 56,500 | 56,500 | 55,800 | 56,100 | 9,464 |
2024/02/20 | 56,400 | 56,700 | 56,100 | 56,400 | 4,834 |
2024/02/19 | 56,900 | 57,000 | 55,900 | 56,200 | 8,211 |
2024/02/16 | 57,000 | 57,200 | 56,700 | 57,000 | 7,671 |
2024/02/15 | 57,800 | 57,800 | 56,600 | 56,900 | 7,475 |
2024/02/14 | 58,900 | 58,900 | 57,600 | 57,600 | 5,483 |
2024/02/13 | 58,800 | 58,900 | 58,500 | 58,900 | 3,960 |
2024/02/09 | 58,800 | 58,900 | 58,300 | 58,300 | 4,741 |
2024/02/08 | 58,100 | 58,900 | 58,100 | 58,400 | 6,869 |
2024/02/07 | 57,900 | 58,200 | 57,800 | 57,800 | 4,453 |
2024/02/06 | 57,700 | 58,000 | 57,300 | 57,900 | 6,634 |
2024/02/05 | 57,900 | 58,300 | 57,700 | 57,900 | 5,708 |
2024/02/02 | 57,800 | 58,000 | 57,600 | 57,800 | 5,695 |
2024/02/01 | 57,500 | 57,900 | 57,200 | 57,500 | 9,158 |
2024/01/31 | 57,100 | 57,800 | 57,100 | 57,800 | 8,324 |
2024/01/30 | 57,500 | 57,500 | 57,000 | 57,100 | 13,491 |
2024/01/29 | 58,900 | 59,500 | 58,900 | 59,100 | 23,678 |
2024/01/26 | 59,800 | 59,900 | 59,100 | 59,400 | 10,160 |
2024/01/25 | 60,000 | 60,100 | 59,500 | 59,700 | 9,750 |
2024/01/24 | 60,000 | 60,500 | 59,900 | 60,100 | 5,910 |
2024/01/23 | 60,300 | 60,500 | 59,900 | 60,000 | 6,647 |
2024/01/22 | 59,500 | 60,700 | 59,500 | 60,600 | 11,698 |
2024/01/19 | 58,800 | 59,400 | 58,700 | 59,400 | 6,549 |
2024/01/18 | 58,700 | 58,900 | 58,400 | 58,600 | 7,517 |
2024/01/17 | 59,500 | 59,600 | 58,700 | 58,700 | 8,136 |
2024/01/16 | 59,600 | 59,800 | 59,300 | 59,400 | 3,982 |
2024/01/15 | 59,300 | 59,900 | 59,300 | 59,600 | 6,135 |
2024/01/12 | 59,100 | 59,600 | 59,100 | 59,300 | 7,860 |
2024/01/11 | 59,100 | 59,500 | 59,000 | 59,100 | 5,238 |
2024/01/10 | 58,900 | 59,600 | 58,600 | 59,000 | 6,230 |
2024/01/09 | 58,800 | 59,100 | 58,400 | 58,900 | 8,812 |
2024/01/05 | 57,500 | 58,700 | 57,300 | 58,600 | 10,747 |
2024/01/04 | 58,100 | 58,200 | 57,300 | 57,300 | 7,534 |