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 |
|---|---|---|---|---|---|
| 2026/03/11 | 59,300 | 59,900 | 58,800 | 59,700 | 3,073 |
| 2026/03/10 | 59,000 | 59,200 | 58,600 | 59,000 | 5,678 |
| 2026/03/09 | 58,700 | 59,100 | 58,300 | 58,600 | 10,089 |
| 2026/03/06 | 59,700 | 59,800 | 59,200 | 59,300 | 5,077 |
| 2026/03/05 | 59,700 | 60,400 | 59,500 | 60,000 | 5,559 |
| 2026/03/04 | 59,600 | 59,700 | 58,700 | 59,100 | 13,214 |
| 2026/03/03 | 60,500 | 60,600 | 59,800 | 60,000 | 4,686 |
| 2026/03/02 | 60,300 | 60,600 | 59,800 | 60,600 | 6,116 |
| 2026/02/27 | 61,300 | 61,400 | 60,800 | 60,800 | 8,244 |
| 2026/02/26 | 61,400 | 61,600 | 60,900 | 61,300 | 6,206 |
| 2026/02/25 | 61,100 | 61,400 | 60,800 | 61,400 | 6,938 |
| 2026/02/24 | 60,500 | 61,000 | 60,100 | 61,000 | 6,914 |
| 2026/02/20 | 60,500 | 60,700 | 60,100 | 60,200 | 6,369 |
| 2026/02/19 | 60,600 | 60,600 | 59,800 | 59,900 | 3,472 |
| 2026/02/18 | 60,000 | 60,600 | 59,700 | 60,500 | 5,047 |
| 2026/02/17 | 60,300 | 60,300 | 59,600 | 60,000 | 4,199 |
| 2026/02/16 | 60,100 | 60,500 | 59,900 | 60,500 | 5,211 |
| 2026/02/13 | 60,500 | 60,500 | 59,800 | 60,200 | 5,666 |
| 2026/02/12 | 60,400 | 60,700 | 60,300 | 60,400 | 5,130 |
| 2026/02/10 | 60,000 | 60,500 | 59,800 | 60,500 | 7,026 |
| 2026/02/09 | 60,400 | 60,500 | 59,700 | 59,800 | 7,965 |
| 2026/02/06 | 60,800 | 60,800 | 60,000 | 60,100 | 5,323 |
| 2026/02/05 | 60,600 | 61,100 | 60,400 | 60,800 | 11,471 |
| 2026/02/04 | 60,000 | 60,700 | 59,800 | 60,500 | 6,897 |
| 2026/02/03 | 59,900 | 60,200 | 59,600 | 59,900 | 5,650 |
| 2026/02/02 | 60,100 | 60,400 | 59,600 | 59,700 | 9,279 |
| 2026/01/30 | 60,600 | 60,600 | 59,900 | 60,000 | 10,668 |
| 2026/01/29 | 59,600 | 60,300 | 59,100 | 60,300 | 17,843 |
| 2026/01/28 | 61,000 | 61,600 | 61,000 | 61,500 | 23,201 |
| 2026/01/27 | 61,500 | 61,600 | 61,000 | 61,600 | 5,825 |
| 2026/01/26 | 61,700 | 61,900 | 61,400 | 61,500 | 6,728 |
| 2026/01/23 | 62,100 | 62,200 | 61,600 | 61,800 | 6,485 |
| 2026/01/22 | 62,200 | 62,600 | 62,000 | 62,000 | 6,250 |
| 2026/01/21 | 62,400 | 62,500 | 61,700 | 62,000 | 8,648 |
| 2026/01/20 | 63,200 | 63,300 | 62,600 | 62,600 | 8,412 |
| 2026/01/19 | 63,900 | 63,900 | 63,100 | 63,100 | 6,414 |
| 2026/01/16 | 63,600 | 64,000 | 63,500 | 63,700 | 9,417 |
| 2026/01/15 | 63,100 | 63,600 | 62,800 | 63,600 | 7,702 |
| 2026/01/14 | 62,800 | 63,100 | 62,800 | 62,900 | 5,712 |
| 2026/01/13 | 63,200 | 63,300 | 62,500 | 62,800 | 6,844 |
| 2026/01/09 | 63,600 | 63,700 | 63,000 | 63,000 | 8,092 |
| 2026/01/08 | 62,800 | 63,500 | 62,600 | 63,300 | 6,933 |
| 2026/01/07 | 63,000 | 63,100 | 62,400 | 62,700 | 8,772 |
| 2026/01/06 | 62,100 | 63,200 | 62,000 | 63,200 | 8,721 |
| 2026/01/05 | 62,300 | 62,500 | 61,300 | 61,800 | 9,224 |
| 2025/12/30 | 62,400 | 62,500 | 61,700 | 61,700 | 7,057 |
| 2025/12/29 | 62,300 | 62,500 | 61,900 | 62,100 | 7,187 |
| 2025/12/26 | 62,000 | 62,300 | 61,500 | 62,000 | 5,149 |
| 2025/12/25 | 61,800 | 62,200 | 61,600 | 61,900 | 3,750 |
| 2025/12/24 | 61,500 | 61,800 | 61,300 | 61,700 | 3,150 |
| 2025/12/23 | 61,200 | 61,600 | 61,000 | 61,600 | 2,583 |
| 2025/12/22 | 62,000 | 62,200 | 61,100 | 61,100 | 5,770 |
| 2025/12/19 | 61,300 | 62,000 | 61,300 | 62,000 | 7,644 |
| 2025/12/18 | 60,800 | 61,500 | 60,700 | 61,200 | 5,329 |
| 2025/12/17 | 60,700 | 60,900 | 60,300 | 60,800 | 6,300 |
| 2025/12/16 | 60,600 | 61,100 | 60,600 | 60,600 | 4,072 |
| 2025/12/15 | 60,900 | 61,000 | 60,500 | 60,700 | 4,159 |
| 2025/12/12 | 60,100 | 60,900 | 60,100 | 60,800 | 10,368 |
| 2025/12/11 | 60,600 | 60,800 | 60,000 | 60,100 | 4,280 |
| 2025/12/10 | 60,500 | 60,900 | 60,200 | 60,500 | 5,318 |
| 2025/12/09 | 60,300 | 60,600 | 59,700 | 60,600 | 4,538 |
| 2025/12/08 | 60,800 | 61,100 | 60,000 | 60,500 | 5,917 |
| 2025/12/05 | 61,100 | 61,100 | 60,700 | 60,800 | 4,098 |
| 2025/12/04 | 61,700 | 61,900 | 61,100 | 61,100 | 4,439 |
| 2025/12/03 | 61,500 | 61,700 | 61,100 | 61,700 | 5,624 |
| 2025/12/02 | 61,700 | 61,900 | 61,200 | 61,700 | 5,640 |
| 2025/12/01 | 62,500 | 62,700 | 61,500 | 61,700 | 7,030 |
| 2025/11/28 | 63,500 | 63,500 | 62,500 | 62,500 | 9,216 |
| 2025/11/27 | 63,200 | 63,800 | 63,000 | 63,400 | 6,016 |
| 2025/11/26 | 62,800 | 63,200 | 62,700 | 63,200 | 4,648 |
| 2025/11/25 | 62,300 | 62,900 | 62,000 | 62,700 | 4,076 |
| 2025/11/21 | 61,700 | 62,200 | 61,600 | 62,200 | 9,904 |
| 2025/11/20 | 61,700 | 62,300 | 61,600 | 61,900 | 9,732 |
| 2025/11/19 | 61,600 | 61,700 | 61,200 | 61,400 | 8,843 |
| 2025/11/18 | 62,900 | 62,900 | 61,600 | 61,600 | 5,751 |
| 2025/11/17 | 62,800 | 63,100 | 62,600 | 63,000 | 9,902 |
| 2025/11/14 | 63,100 | 63,400 | 62,800 | 63,200 | 4,591 |
| 2025/11/13 | 63,600 | 63,600 | 62,800 | 63,100 | 3,430 |
| 2025/11/12 | 63,700 | 64,000 | 63,400 | 63,400 | 5,585 |
| 2025/11/11 | 62,800 | 63,800 | 62,700 | 63,800 | 4,472 |
| 2025/11/10 | 62,700 | 62,900 | 62,500 | 62,500 | 5,799 |
| 2025/11/07 | 62,500 | 62,800 | 62,300 | 62,400 | 4,757 |
| 2025/11/06 | 62,500 | 62,700 | 62,300 | 62,500 | 4,683 |
| 2025/11/05 | 62,200 | 62,500 | 61,600 | 62,500 | 7,964 |
| 2025/11/04 | 61,500 | 62,200 | 61,500 | 62,100 | 6,937 |
| 2025/10/31 | 61,500 | 62,000 | 61,300 | 61,300 | 9,280 |
| 2025/10/30 | 60,900 | 61,600 | 60,500 | 61,300 | 6,438 |
| 2025/10/29 | 61,500 | 61,600 | 60,800 | 61,100 | 7,405 |
| 2025/10/28 | 61,500 | 61,800 | 61,200 | 61,400 | 6,600 |
| 2025/10/27 | 61,400 | 61,800 | 61,300 | 61,800 | 4,156 |
| 2025/10/24 | 61,600 | 61,900 | 61,200 | 61,200 | 5,121 |
| 2025/10/23 | 61,000 | 61,600 | 60,700 | 61,600 | 5,636 |
| 2025/10/22 | 60,900 | 61,100 | 60,700 | 61,000 | 6,945 |
| 2025/10/21 | 60,800 | 61,100 | 60,600 | 60,700 | 4,984 |
| 2025/10/20 | 60,900 | 61,000 | 60,500 | 60,700 | 3,663 |
| 2025/10/17 | 60,800 | 60,900 | 60,500 | 60,700 | 4,679 |
| 2025/10/16 | 60,300 | 61,000 | 60,200 | 60,900 | 5,296 |
| 2025/10/15 | 59,900 | 60,200 | 59,800 | 60,200 | 5,118 |
| 2025/10/14 | 59,500 | 60,000 | 59,200 | 59,900 | 5,994 |
| 2025/10/10 | 60,200 | 60,300 | 59,700 | 59,700 | 4,345 |
| 2025/10/09 | 59,700 | 60,400 | 59,600 | 60,300 | 5,756 |
| 2025/10/08 | 60,100 | 60,400 | 59,800 | 59,800 | 5,348 |
| 2025/10/07 | 60,900 | 61,100 | 60,100 | 60,100 | 5,951 |
| 2025/10/06 | 60,000 | 61,000 | 60,000 | 61,000 | 6,926 |
| 2025/10/03 | 59,600 | 60,000 | 59,400 | 59,700 | 4,677 |
| 2025/10/02 | 59,700 | 60,300 | 59,100 | 59,500 | 7,245 |
| 2025/10/01 | 60,200 | 60,300 | 58,700 | 59,500 | 8,035 |
| 2025/09/30 | 60,400 | 60,500 | 60,000 | 60,300 | 5,673 |
| 2025/09/29 | 61,400 | 61,500 | 60,300 | 60,300 | 7,740 |
| 2025/09/26 | 61,400 | 61,600 | 60,900 | 61,600 | 5,372 |
| 2025/09/25 | 60,700 | 61,300 | 60,600 | 61,100 | 8,116 |
| 2025/09/24 | 60,900 | 60,900 | 60,200 | 60,500 | 5,668 |
| 2025/09/22 | 60,900 | 61,400 | 60,800 | 61,100 | 7,260 |
| 2025/09/19 | 60,900 | 60,900 | 60,400 | 60,900 | 13,294 |
| 2025/09/18 | 61,000 | 61,100 | 60,700 | 60,700 | 4,460 |
| 2025/09/17 | 60,900 | 61,000 | 60,500 | 61,000 | 5,478 |
| 2025/09/16 | 61,000 | 61,200 | 60,800 | 61,000 | 6,735 |
| 2025/09/12 | 61,000 | 61,100 | 60,400 | 61,100 | 10,191 |
| 2025/09/11 | 59,800 | 60,500 | 59,800 | 60,500 | 5,994 |
| 2025/09/10 | 59,900 | 60,200 | 59,700 | 60,100 | 5,015 |
| 2025/09/09 | 60,100 | 60,300 | 59,800 | 60,300 | 5,237 |
| 2025/09/08 | 59,900 | 60,300 | 59,800 | 60,100 | 4,344 |
| 2025/09/05 | 59,800 | 60,100 | 59,600 | 59,900 | 7,311 |
| 2025/09/04 | 60,000 | 60,200 | 59,400 | 59,800 | 6,781 |
| 2025/09/03 | 60,900 | 61,000 | 59,900 | 60,100 | 5,808 |
| 2025/09/02 | 61,400 | 61,500 | 60,800 | 61,000 | 3,844 |
| 2025/09/01 | 61,100 | 61,500 | 61,000 | 61,400 | 5,590 |
| 2025/08/29 | 61,100 | 61,400 | 61,000 | 61,100 | 10,117 |
| 2025/08/28 | 61,400 | 61,600 | 60,700 | 61,000 | 5,706 |
| 2025/08/27 | 60,600 | 61,500 | 60,400 | 61,500 | 7,890 |
| 2025/08/26 | 60,500 | 60,800 | 60,100 | 60,400 | 4,957 |
| 2025/08/25 | 60,600 | 60,700 | 60,300 | 60,600 | 4,775 |
| 2025/08/22 | 60,300 | 60,600 | 60,100 | 60,500 | 4,442 |
| 2025/08/21 | 60,300 | 60,700 | 60,100 | 60,300 | 7,947 |
| 2025/08/20 | 60,000 | 60,400 | 59,900 | 60,300 | 5,306 |
| 2025/08/19 | 59,600 | 60,000 | 59,500 | 60,000 | 5,533 |
| 2025/08/18 | 59,000 | 59,700 | 59,000 | 59,600 | 6,317 |
| 2025/08/15 | 59,500 | 59,500 | 59,100 | 59,300 | 4,167 |
| 2025/08/14 | 58,800 | 59,500 | 58,800 | 59,500 | 8,683 |
| 2025/08/13 | 59,100 | 59,200 | 58,700 | 58,900 | 7,772 |
| 2025/08/12 | 59,400 | 59,400 | 58,900 | 59,200 | 6,654 |
| 2025/08/08 | 59,200 | 59,700 | 59,000 | 59,300 | 8,728 |
| 2025/08/07 | 59,400 | 59,600 | 59,000 | 59,400 | 6,897 |
| 2025/08/06 | 59,000 | 59,600 | 58,800 | 59,300 | 10,297 |
| 2025/08/05 | 58,900 | 59,200 | 58,700 | 59,000 | 10,403 |
| 2025/08/04 | 58,600 | 58,900 | 58,400 | 58,900 | 9,859 |
| 2025/08/01 | 58,600 | 58,800 | 58,000 | 58,700 | 8,839 |
| 2025/07/31 | 58,000 | 58,700 | 57,900 | 58,700 | 13,562 |
| 2025/07/30 | 57,900 | 58,300 | 57,300 | 58,000 | 27,540 |
| 2025/07/29 | 58,500 | 59,500 | 58,500 | 59,500 | 29,229 |
| 2025/07/28 | 59,000 | 59,400 | 58,800 | 58,900 | 7,895 |
| 2025/07/25 | 58,600 | 59,000 | 58,500 | 58,800 | 5,872 |
| 2025/07/24 | 58,500 | 58,900 | 58,400 | 58,400 | 5,757 |
| 2025/07/23 | 58,700 | 58,800 | 58,400 | 58,500 | 5,369 |
| 2025/07/22 | 58,300 | 58,700 | 58,000 | 58,300 | 6,551 |
| 2025/07/18 | 58,600 | 58,600 | 58,200 | 58,200 | 9,217 |
| 2025/07/17 | 58,600 | 58,800 | 58,300 | 58,700 | 4,793 |
| 2025/07/16 | 58,700 | 59,000 | 58,400 | 58,600 | 7,184 |
| 2025/07/15 | 58,800 | 58,900 | 58,600 | 58,700 | 6,157 |
| 2025/07/14 | 58,500 | 58,800 | 58,200 | 58,800 | 5,642 |
| 2025/07/11 | 57,800 | 58,500 | 57,800 | 58,300 | 6,798 |
| 2025/07/10 | 57,600 | 57,800 | 57,400 | 57,600 | 5,267 |
| 2025/07/09 | 57,800 | 57,900 | 57,400 | 57,400 | 6,692 |
| 2025/07/08 | 58,000 | 58,200 | 57,500 | 57,500 | 7,180 |
| 2025/07/07 | 57,600 | 58,100 | 57,400 | 58,100 | 6,627 |
| 2025/07/04 | 57,600 | 57,800 | 57,400 | 57,600 | 5,722 |
| 2025/07/03 | 57,200 | 57,500 | 57,000 | 57,300 | 5,586 |
| 2025/07/02 | 57,000 | 57,500 | 56,900 | 57,100 | 6,867 |
| 2025/07/01 | 57,100 | 57,300 | 56,800 | 56,900 | 9,582 |
| 2025/06/30 | 57,800 | 58,100 | 57,200 | 57,200 | 10,041 |
| 2025/06/27 | 57,300 | 58,100 | 57,000 | 58,000 | 12,082 |
| 2025/06/26 | 57,400 | 57,500 | 56,700 | 57,300 | 8,873 |
| 2025/06/25 | 57,200 | 57,600 | 57,100 | 57,200 | 7,334 |
| 2025/06/24 | 57,200 | 57,500 | 57,000 | 57,300 | 10,591 |
| 2025/06/23 | 57,300 | 57,400 | 56,800 | 57,200 | 7,130 |
| 2025/06/20 | 57,800 | 57,800 | 57,100 | 57,300 | 11,349 |
| 2025/06/19 | 57,600 | 57,900 | 57,400 | 57,900 | 4,858 |
| 2025/06/18 | 57,500 | 57,800 | 57,300 | 57,600 | 9,289 |
| 2025/06/17 | 57,300 | 57,500 | 57,000 | 57,500 | 6,572 |
| 2025/06/16 | 57,300 | 57,900 | 57,100 | 57,400 | 7,521 |
| 2025/06/13 | 57,300 | 57,500 | 56,700 | 57,500 | 14,021 |
| 2025/06/12 | 56,900 | 57,100 | 56,500 | 56,800 | 9,162 |
| 2025/06/11 | 56,500 | 56,900 | 56,400 | 56,900 | 5,340 |
| 2025/06/10 | 56,600 | 57,000 | 56,300 | 56,500 | 4,916 |
| 2025/06/09 | 57,100 | 57,300 | 56,400 | 56,400 | 4,060 |
| 2025/06/06 | 56,800 | 57,200 | 56,700 | 57,200 | 5,180 |
| 2025/06/05 | 56,000 | 56,800 | 55,900 | 56,800 | 4,813 |
| 2025/06/04 | 56,200 | 56,600 | 55,800 | 56,100 | 7,071 |
| 2025/06/03 | 56,200 | 56,200 | 55,800 | 56,000 | 3,703 |
| 2025/06/02 | 56,300 | 56,400 | 55,800 | 56,200 | 6,260 |
| 2025/05/30 | 56,000 | 56,400 | 55,700 | 56,300 | 12,760 |
| 2025/05/29 | 56,100 | 56,400 | 55,700 | 56,000 | 5,424 |
| 2025/05/28 | 55,900 | 56,300 | 55,600 | 56,200 | 6,329 |
| 2025/05/27 | 55,500 | 55,800 | 55,400 | 55,800 | 3,642 |
| 2025/05/26 | 55,500 | 55,600 | 55,200 | 55,300 | 3,152 |
| 2025/05/23 | 55,100 | 55,600 | 55,100 | 55,400 | 4,442 |
| 2025/05/22 | 54,600 | 55,100 | 54,500 | 55,100 | 3,668 |
| 2025/05/21 | 54,600 | 54,700 | 54,400 | 54,700 | 3,837 |
| 2025/05/20 | 55,100 | 55,200 | 54,600 | 54,700 | 4,391 |
| 2025/05/19 | 55,100 | 55,200 | 54,600 | 55,100 | 5,267 |