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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 55,200 | 55,300 | 54,800 | 55,200 | 5,390 |
| 2025/05/15 | 54,900 | 55,100 | 54,500 | 55,100 | 5,323 |
| 2025/05/14 | 54,600 | 54,900 | 54,200 | 54,900 | 6,050 |
| 2025/05/13 | 55,100 | 55,200 | 54,400 | 54,500 | 5,509 |
| 2025/05/12 | 54,900 | 55,300 | 54,700 | 55,300 | 3,393 |
| 2025/05/09 | 54,600 | 54,900 | 54,200 | 54,900 | 8,240 |
| 2025/05/08 | 55,100 | 55,100 | 54,200 | 54,500 | 7,543 |
| 2025/05/07 | 55,900 | 55,900 | 55,000 | 55,200 | 7,037 |
| 2025/05/02 | 55,300 | 55,900 | 55,200 | 55,900 | 8,864 |
| 2025/05/01 | 54,700 | 55,200 | 54,300 | 55,200 | 7,240 |
| 2025/04/30 | 53,900 | 54,800 | 53,800 | 54,700 | 9,929 |
| 2025/04/28 | 53,600 | 53,900 | 53,400 | 53,800 | 4,546 |
| 2025/04/25 | 53,600 | 53,600 | 53,100 | 53,400 | 4,008 |
| 2025/04/24 | 53,900 | 54,000 | 53,300 | 53,500 | 4,236 |
| 2025/04/23 | 54,400 | 54,500 | 53,900 | 54,000 | 4,921 |
| 2025/04/22 | 54,200 | 54,400 | 54,100 | 54,300 | 4,496 |
| 2025/04/21 | 54,000 | 54,100 | 53,700 | 54,100 | 3,244 |
| 2025/04/18 | 54,100 | 54,200 | 53,800 | 54,000 | 5,128 |
| 2025/04/17 | 54,000 | 54,500 | 53,700 | 54,100 | 5,754 |
| 2025/04/16 | 54,000 | 54,100 | 53,700 | 54,000 | 6,336 |
| 2025/04/15 | 54,100 | 54,100 | 53,500 | 53,900 | 4,918 |
| 2025/04/14 | 53,900 | 54,300 | 53,700 | 54,000 | 4,295 |
| 2025/04/11 | 52,700 | 53,800 | 52,600 | 53,600 | 8,591 |
| 2025/04/10 | 52,700 | 54,100 | 52,100 | 53,700 | 13,488 |
| 2025/04/09 | 51,900 | 51,900 | 51,200 | 51,700 | 9,412 |
| 2025/04/08 | 51,700 | 53,000 | 51,500 | 52,500 | 14,113 |
| 2025/04/07 | 51,600 | 52,700 | 50,800 | 51,500 | 13,649 |
| 2025/04/04 | 53,000 | 53,500 | 52,900 | 53,500 | 8,045 |
| 2025/04/03 | 53,000 | 53,500 | 52,900 | 53,500 | 9,995 |
| 2025/04/02 | 54,800 | 54,800 | 53,600 | 53,800 | 5,564 |
| 2025/04/01 | 54,500 | 54,800 | 54,300 | 54,600 | 6,897 |
| 2025/03/31 | 54,600 | 54,900 | 54,000 | 54,000 | 19,686 |
| 2025/03/28 | 54,600 | 54,700 | 54,100 | 54,700 | 7,355 |
| 2025/03/27 | 54,300 | 54,800 | 54,200 | 54,800 | 7,111 |
| 2025/03/26 | 53,800 | 54,400 | 53,400 | 54,200 | 7,695 |
| 2025/03/25 | 53,600 | 54,100 | 53,400 | 53,700 | 10,792 |
| 2025/03/24 | 53,200 | 53,700 | 53,100 | 53,500 | 7,080 |
| 2025/03/21 | 53,100 | 53,500 | 53,000 | 53,200 | 13,097 |
| 2025/03/19 | 53,600 | 53,700 | 53,100 | 53,100 | 6,461 |
| 2025/03/18 | 52,800 | 53,700 | 52,800 | 53,700 | 8,665 |
| 2025/03/17 | 53,100 | 53,100 | 52,800 | 53,000 | 3,967 |
| 2025/03/14 | 53,000 | 53,600 | 52,900 | 53,100 | 12,675 |
| 2025/03/13 | 52,500 | 53,100 | 52,500 | 52,800 | 7,613 |
| 2025/03/12 | 51,800 | 52,800 | 51,800 | 52,600 | 6,937 |
| 2025/03/11 | 51,600 | 52,200 | 51,500 | 51,700 | 6,029 |
| 2025/03/10 | 51,700 | 52,000 | 51,500 | 51,600 | 6,136 |
| 2025/03/07 | 51,800 | 52,100 | 51,600 | 51,600 | 6,437 |
| 2025/03/06 | 51,800 | 52,400 | 51,800 | 51,900 | 5,406 |
| 2025/03/05 | 51,800 | 52,000 | 51,600 | 51,600 | 9,003 |
| 2025/03/04 | 52,600 | 52,600 | 51,900 | 51,900 | 6,390 |
| 2025/03/03 | 52,500 | 52,700 | 52,200 | 52,400 | 4,695 |
| 2025/02/28 | 52,600 | 53,000 | 52,100 | 52,200 | 18,497 |
| 2025/02/27 | 52,300 | 52,700 | 52,100 | 52,600 | 5,529 |
| 2025/02/26 | 52,500 | 52,600 | 51,800 | 52,600 | 11,283 |
| 2025/02/25 | 52,100 | 52,400 | 51,800 | 52,000 | 6,832 |
| 2025/02/21 | 52,300 | 52,300 | 51,800 | 51,900 | 5,875 |
| 2025/02/20 | 52,700 | 52,700 | 51,900 | 52,200 | 5,584 |
| 2025/02/19 | 52,600 | 53,000 | 52,100 | 52,400 | 5,141 |
| 2025/02/18 | 52,500 | 52,700 | 52,100 | 52,600 | 5,218 |
| 2025/02/17 | 52,300 | 52,700 | 52,200 | 52,400 | 5,891 |
| 2025/02/14 | 51,900 | 52,400 | 51,800 | 52,400 | 6,126 |
| 2025/02/13 | 51,500 | 51,800 | 51,200 | 51,700 | 6,732 |
| 2025/02/12 | 51,000 | 51,600 | 51,000 | 51,500 | 7,012 |
| 2025/02/10 | 51,700 | 51,700 | 50,900 | 51,100 | 8,125 |
| 2025/02/07 | 51,800 | 51,900 | 51,400 | 51,700 | 7,624 |
| 2025/02/06 | 51,700 | 52,100 | 51,700 | 52,100 | 6,536 |
| 2025/02/05 | 52,000 | 52,300 | 51,500 | 51,600 | 6,223 |
| 2025/02/04 | 52,000 | 52,100 | 51,700 | 52,000 | 7,772 |
| 2025/02/03 | 51,900 | 52,100 | 51,700 | 51,900 | 7,878 |
| 2025/01/31 | 52,200 | 52,300 | 51,500 | 51,700 | 11,393 |
| 2025/01/30 | 51,500 | 52,400 | 51,400 | 52,200 | 15,368 |
| 2025/01/29 | 53,300 | 53,700 | 53,100 | 53,100 | 26,954 |
| 2025/01/28 | 53,200 | 53,900 | 53,100 | 53,300 | 16,905 |
| 2025/01/27 | 52,600 | 53,500 | 52,500 | 53,400 | 10,870 |
| 2025/01/24 | 51,700 | 52,600 | 51,700 | 52,300 | 7,728 |
| 2025/01/23 | 51,900 | 51,900 | 51,500 | 51,600 | 7,329 |
| 2025/01/22 | 52,000 | 52,000 | 51,700 | 51,900 | 8,569 |
| 2025/01/21 | 51,800 | 51,900 | 51,600 | 51,700 | 6,800 |
| 2025/01/20 | 51,700 | 51,800 | 51,400 | 51,600 | 8,691 |
| 2025/01/17 | 51,800 | 51,900 | 51,500 | 51,600 | 9,515 |
| 2025/01/16 | 51,600 | 51,900 | 51,600 | 51,700 | 6,774 |
| 2025/01/15 | 51,600 | 51,800 | 51,400 | 51,600 | 12,036 |
| 2025/01/14 | 51,800 | 52,400 | 51,700 | 51,700 | 12,000 |
| 2025/01/10 | 51,900 | 51,900 | 51,500 | 51,600 | 6,055 |
| 2025/01/09 | 51,900 | 52,100 | 51,600 | 52,000 | 9,978 |
| 2025/01/08 | 51,900 | 52,200 | 51,800 | 51,900 | 10,172 |
| 2025/01/07 | 52,500 | 52,500 | 51,900 | 51,900 | 7,506 |
| 2025/01/06 | 52,300 | 52,800 | 52,200 | 52,300 | 9,685 |
| 2024/12/30 | 52,100 | 52,300 | 51,600 | 51,600 | 9,412 |
| 2024/12/27 | 51,600 | 52,100 | 51,600 | 51,900 | 7,531 |
| 2024/12/26 | 50,700 | 51,600 | 50,700 | 51,600 | 9,775 |
| 2024/12/25 | 50,800 | 50,900 | 50,600 | 50,800 | 3,406 |
| 2024/12/24 | 51,000 | 51,200 | 50,600 | 50,600 | 5,010 |
| 2024/12/23 | 50,600 | 50,900 | 50,300 | 50,800 | 8,277 |
| 2024/12/20 | 50,500 | 51,200 | 50,100 | 50,100 | 28,483 |
| 2024/12/19 | 50,300 | 50,800 | 50,000 | 50,200 | 7,958 |
| 2024/12/18 | 50,200 | 50,700 | 50,200 | 50,400 | 6,969 |
| 2024/12/17 | 50,000 | 50,500 | 50,000 | 50,200 | 8,310 |
| 2024/12/16 | 50,100 | 50,200 | 49,850 | 50,100 | 10,019 |
| 2024/12/13 | 50,000 | 50,200 | 49,850 | 50,200 | 15,361 |
| 2024/12/12 | 49,500 | 49,750 | 49,350 | 49,700 | 11,885 |
| 2024/12/11 | 49,350 | 49,650 | 49,300 | 49,500 | 10,343 |
| 2024/12/10 | 49,250 | 49,450 | 49,100 | 49,450 | 12,481 |
| 2024/12/09 | 50,100 | 50,200 | 49,250 | 49,300 | 14,682 |
| 2024/12/06 | 50,400 | 50,600 | 50,100 | 50,100 | 5,561 |
| 2024/12/05 | 50,200 | 50,500 | 50,000 | 50,300 | 6,073 |
| 2024/12/04 | 50,300 | 50,400 | 50,000 | 50,300 | 8,748 |
| 2024/12/03 | 50,400 | 50,600 | 50,000 | 50,300 | 9,222 |
| 2024/12/02 | 50,700 | 50,800 | 50,300 | 50,300 | 6,087 |
| 2024/11/29 | 50,700 | 50,900 | 50,500 | 50,500 | 5,776 |
| 2024/11/28 | 50,300 | 50,700 | 50,300 | 50,600 | 5,634 |
| 2024/11/27 | 50,700 | 50,900 | 50,100 | 50,500 | 7,971 |
| 2024/11/26 | 50,500 | 50,900 | 50,400 | 50,700 | 8,548 |
| 2024/11/25 | 50,500 | 51,200 | 50,400 | 50,400 | 13,350 |
| 2024/11/22 | 49,850 | 50,400 | 49,850 | 50,400 | 8,860 |
| 2024/11/21 | 50,200 | 50,300 | 49,850 | 50,000 | 8,154 |
| 2024/11/20 | 50,000 | 50,500 | 50,000 | 50,300 | 8,730 |
| 2024/11/19 | 49,550 | 50,200 | 49,550 | 49,950 | 6,920 |
| 2024/11/18 | 49,450 | 49,850 | 49,350 | 49,650 | 6,817 |
| 2024/11/15 | 49,500 | 49,950 | 49,400 | 49,400 | 8,189 |
| 2024/11/14 | 49,900 | 49,950 | 49,150 | 49,250 | 13,398 |
| 2024/11/13 | 50,300 | 50,400 | 49,850 | 49,950 | 8,375 |
| 2024/11/12 | 50,300 | 50,800 | 50,300 | 50,400 | 5,498 |
| 2024/11/11 | 50,300 | 50,400 | 50,000 | 50,300 | 5,783 |
| 2024/11/08 | 50,300 | 50,500 | 50,100 | 50,200 | 8,923 |
| 2024/11/07 | 50,500 | 50,700 | 50,100 | 50,300 | 5,934 |
| 2024/11/06 | 50,400 | 50,900 | 50,400 | 50,500 | 5,155 |
| 2024/11/05 | 50,100 | 50,600 | 50,100 | 50,400 | 5,974 |
| 2024/11/01 | 51,100 | 51,300 | 50,000 | 50,000 | 7,399 |
| 2024/10/31 | 50,800 | 51,400 | 50,800 | 50,900 | 7,750 |
| 2024/10/30 | 51,400 | 51,500 | 50,900 | 50,900 | 5,688 |
| 2024/10/29 | 51,300 | 51,600 | 50,900 | 51,400 | 6,763 |
| 2024/10/28 | 50,500 | 51,500 | 50,400 | 51,300 | 5,650 |
| 2024/10/25 | 50,200 | 50,600 | 50,200 | 50,500 | 6,066 |
| 2024/10/24 | 50,800 | 50,800 | 50,300 | 50,300 | 7,626 |
| 2024/10/23 | 50,500 | 51,000 | 50,500 | 50,800 | 8,029 |
| 2024/10/22 | 50,800 | 51,100 | 50,600 | 50,800 | 10,189 |
| 2024/10/21 | 51,300 | 51,300 | 50,800 | 50,900 | 11,829 |
| 2024/10/18 | 51,500 | 51,900 | 51,200 | 51,300 | 5,356 |
| 2024/10/17 | 51,100 | 51,700 | 51,100 | 51,500 | 6,787 |
| 2024/10/16 | 52,000 | 52,000 | 51,000 | 51,000 | 10,732 |
| 2024/10/15 | 52,100 | 52,200 | 51,800 | 52,100 | 5,194 |
| 2024/10/11 | 52,000 | 52,300 | 51,900 | 52,000 | 5,437 |
| 2024/10/10 | 52,000 | 52,100 | 51,700 | 52,000 | 5,371 |
| 2024/10/09 | 51,700 | 52,100 | 51,700 | 51,900 | 6,747 |
| 2024/10/08 | 51,700 | 52,300 | 51,700 | 51,900 | 6,617 |
| 2024/10/07 | 52,500 | 52,600 | 51,800 | 51,800 | 9,274 |
| 2024/10/04 | 52,400 | 52,700 | 52,200 | 52,400 | 8,543 |
| 2024/10/03 | 52,500 | 52,800 | 52,300 | 52,600 | 6,021 |
| 2024/10/02 | 52,400 | 52,600 | 51,900 | 52,400 | 8,927 |
| 2024/10/01 | 53,600 | 53,600 | 52,400 | 52,400 | 9,636 |
| 2024/09/30 | 53,200 | 54,100 | 53,200 | 53,200 | 13,099 |
| 2024/09/27 | 54,200 | 54,200 | 53,600 | 53,900 | 6,698 |
| 2024/09/26 | 53,500 | 54,200 | 53,500 | 54,000 | 7,375 |
| 2024/09/25 | 53,200 | 53,700 | 53,000 | 53,400 | 5,469 |
| 2024/09/24 | 53,800 | 54,100 | 53,300 | 53,500 | 5,515 |
| 2024/09/20 | 53,800 | 54,200 | 53,500 | 53,700 | 10,976 |
| 2024/09/19 | 53,700 | 54,000 | 53,500 | 53,700 | 9,751 |
| 2024/09/18 | 52,900 | 53,700 | 52,900 | 53,700 | 10,124 |
| 2024/09/17 | 53,000 | 53,400 | 52,500 | 52,800 | 8,988 |
| 2024/09/13 | 53,800 | 53,800 | 53,100 | 53,100 | 13,585 |
| 2024/09/12 | 53,200 | 53,700 | 53,000 | 53,500 | 9,579 |
| 2024/09/11 | 53,200 | 53,200 | 52,200 | 52,600 | 13,462 |
| 2024/09/10 | 53,000 | 53,700 | 52,900 | 53,200 | 6,134 |
| 2024/09/09 | 52,700 | 53,200 | 52,600 | 52,800 | 9,858 |
| 2024/09/06 | 53,800 | 53,800 | 53,100 | 53,300 | 10,718 |
| 2024/09/05 | 53,500 | 54,000 | 53,000 | 53,400 | 17,229 |
| 2024/09/04 | 54,500 | 54,900 | 53,600 | 53,700 | 22,144 |
| 2024/09/03 | 55,000 | 55,100 | 54,400 | 54,700 | 10,083 |
| 2024/09/02 | 55,200 | 55,600 | 54,600 | 54,700 | 18,784 |
| 2024/08/30 | 55,600 | 55,800 | 54,900 | 55,000 | 30,176 |
| 2024/08/29 | 55,700 | 56,600 | 55,000 | 55,600 | 121,022 |
| 2024/08/28 | 57,200 | 57,800 | 56,300 | 57,200 | 94,133 |
| 2024/08/27 | 55,700 | 57,100 | 55,400 | 56,900 | 27,285 |
| 2024/08/26 | 55,500 | 55,800 | 54,900 | 55,600 | 18,171 |
| 2024/08/23 | 54,700 | 55,500 | 54,100 | 55,500 | 81,663 |
| 2024/08/22 | 54,000 | 54,800 | 53,800 | 54,300 | 52,119 |
| 2024/08/21 | 54,300 | 54,500 | 53,900 | 54,000 | 22,978 |