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 |
|---|---|---|---|---|---|
| 2026/06/18 | 54,300 | 54,300 | 53,700 | 54,100 | 6,107 |
| 2026/06/17 | 54,200 | 54,400 | 53,900 | 54,100 | 6,235 |
| 2026/06/16 | 55,000 | 55,000 | 54,000 | 54,300 | 6,472 |
| 2026/06/15 | 55,000 | 55,300 | 54,600 | 55,000 | 7,300 |
| 2026/06/12 | 54,900 | 55,100 | 54,200 | 54,800 | 10,837 |
| 2026/06/11 | 54,200 | 54,500 | 53,900 | 54,100 | 4,822 |
| 2026/06/10 | 53,700 | 54,200 | 53,500 | 54,200 | 2,730 |
| 2026/06/09 | 53,900 | 54,000 | 53,300 | 53,700 | 3,831 |
| 2026/06/08 | 53,200 | 53,600 | 53,100 | 53,600 | 4,541 |
| 2026/06/05 | 53,400 | 54,000 | 53,200 | 53,500 | 5,762 |
| 2026/06/04 | 54,000 | 54,100 | 53,000 | 53,100 | 6,634 |
| 2026/06/03 | 53,300 | 54,200 | 53,200 | 54,100 | 6,198 |
| 2026/06/02 | 53,800 | 53,800 | 52,900 | 53,300 | 8,390 |
| 2026/06/01 | 54,900 | 54,900 | 53,800 | 54,000 | 7,587 |
| 2026/05/29 | 54,600 | 55,200 | 54,400 | 54,700 | 10,390 |
| 2026/05/28 | 54,200 | 54,600 | 53,900 | 54,600 | 10,436 |
| 2026/05/27 | 54,800 | 54,900 | 54,200 | 54,600 | 8,122 |
| 2026/05/26 | 54,000 | 54,800 | 53,800 | 54,500 | 7,729 |
| 2026/05/25 | 54,500 | 54,700 | 53,900 | 54,100 | 6,977 |
| 2026/05/22 | 55,100 | 55,100 | 54,500 | 54,600 | 5,615 |
| 2026/05/21 | 55,000 | 55,200 | 54,600 | 55,100 | 6,557 |
| 2026/05/20 | 55,600 | 55,700 | 54,400 | 54,800 | 10,424 |
| 2026/05/19 | 55,000 | 55,500 | 54,700 | 55,500 | 4,707 |
| 2026/05/18 | 55,700 | 55,700 | 54,700 | 55,000 | 7,118 |
| 2026/05/15 | 55,500 | 55,700 | 55,400 | 55,700 | 4,693 |
| 2026/05/14 | 55,300 | 55,500 | 55,000 | 55,500 | 6,412 |
| 2026/05/13 | 55,500 | 55,600 | 55,100 | 55,500 | 4,443 |
| 2026/05/12 | 55,900 | 56,000 | 55,300 | 55,500 | 7,203 |
| 2026/05/11 | 55,700 | 56,000 | 55,500 | 55,800 | 4,906 |
| 2026/05/08 | 56,700 | 56,700 | 55,600 | 55,600 | 8,920 |
| 2026/05/07 | 56,500 | 56,700 | 56,000 | 56,700 | 16,872 |
| 2026/05/01 | 56,400 | 56,400 | 56,000 | 56,100 | 4,516 |
| 2026/04/30 | 56,200 | 56,400 | 56,000 | 56,200 | 6,562 |
| 2026/04/28 | 56,400 | 56,700 | 56,400 | 56,500 | 8,809 |
| 2026/04/27 | 56,800 | 56,800 | 56,400 | 56,500 | 5,170 |
| 2026/04/24 | 57,000 | 57,000 | 56,700 | 56,700 | 3,719 |
| 2026/04/23 | 56,800 | 56,900 | 56,500 | 56,700 | 5,225 |
| 2026/04/22 | 57,200 | 57,200 | 56,600 | 56,800 | 5,726 |
| 2026/04/21 | 57,400 | 57,400 | 57,000 | 57,000 | 4,667 |
| 2026/04/20 | 57,400 | 57,500 | 57,200 | 57,300 | 6,052 |
| 2026/04/17 | 57,400 | 57,400 | 56,900 | 57,000 | 4,956 |
| 2026/04/16 | 57,500 | 57,600 | 57,000 | 57,100 | 7,099 |
| 2026/04/15 | 57,800 | 57,800 | 57,200 | 57,200 | 6,854 |
| 2026/04/14 | 57,500 | 57,700 | 57,300 | 57,300 | 6,760 |
| 2026/04/13 | 56,900 | 57,100 | 56,500 | 57,000 | 4,441 |
| 2026/04/10 | 57,000 | 57,000 | 56,700 | 57,000 | 5,581 |
| 2026/04/09 | 57,500 | 57,600 | 56,600 | 56,800 | 6,248 |
| 2026/04/08 | 57,200 | 57,700 | 56,800 | 57,700 | 9,093 |
| 2026/04/07 | 57,000 | 57,400 | 56,600 | 56,700 | 4,243 |
| 2026/04/06 | 56,800 | 57,100 | 56,500 | 56,600 | 3,638 |
| 2026/04/03 | 56,500 | 56,900 | 56,200 | 56,800 | 5,066 |
| 2026/03/27 | 57,600 | 57,700 | 56,600 | 56,700 | 10,159 |
| 2026/03/26 | 57,900 | 57,900 | 57,200 | 57,500 | 8,392 |
| 2026/03/25 | 57,500 | 58,000 | 57,400 | 57,900 | 7,057 |
| 2026/03/24 | 57,500 | 57,900 | 57,100 | 57,100 | 11,696 |
| 2026/03/23 | 57,600 | 57,600 | 56,800 | 57,300 | 7,710 |
| 2026/03/19 | 58,800 | 58,800 | 58,000 | 58,100 | 7,665 |
| 2026/03/18 | 59,000 | 59,100 | 58,700 | 59,100 | 4,591 |
| 2026/03/17 | 58,900 | 59,100 | 58,500 | 58,900 | 4,465 |
| 2026/03/16 | 58,000 | 58,900 | 57,800 | 58,700 | 5,933 |
| 2026/03/13 | 58,900 | 59,300 | 58,300 | 58,400 | 9,380 |
| 2026/03/12 | 59,500 | 59,500 | 58,700 | 58,900 | 3,622 |
| 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 |