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 |
|---|---|---|---|---|---|
| 2024/04/24 | 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 |
| 2023/12/29 | 58,000 | 58,000 | 57,600 | 57,600 | 4,117 |
| 2023/12/28 | 57,300 | 58,000 | 57,200 | 57,900 | 5,859 |
| 2023/12/27 | 56,700 | 57,200 | 56,500 | 57,200 | 6,652 |
| 2023/12/26 | 56,300 | 56,700 | 56,100 | 56,600 | 4,557 |
| 2023/12/25 | 57,000 | 57,000 | 56,300 | 56,400 | 4,976 |
| 2023/12/22 | 57,000 | 57,100 | 56,600 | 57,000 | 5,208 |
| 2023/12/21 | 57,600 | 57,600 | 56,900 | 56,900 | 4,488 |
| 2023/12/20 | 57,400 | 57,900 | 57,100 | 57,900 | 5,699 |
| 2023/12/19 | 57,400 | 57,500 | 56,900 | 57,400 | 6,230 |
| 2023/12/18 | 57,700 | 57,700 | 57,100 | 57,400 | 5,416 |
| 2023/12/15 | 58,400 | 58,700 | 57,500 | 57,500 | 20,647 |
| 2023/12/14 | 58,500 | 58,700 | 58,100 | 58,400 | 4,250 |
| 2023/12/13 | 58,500 | 58,700 | 58,200 | 58,300 | 3,938 |
| 2023/12/12 | 58,800 | 58,800 | 58,300 | 58,800 | 5,164 |
| 2023/12/11 | 58,600 | 58,800 | 58,300 | 58,800 | 4,420 |
| 2023/12/08 | 57,700 | 58,400 | 57,700 | 58,400 | 8,087 |
| 2023/12/07 | 58,100 | 58,200 | 57,700 | 58,100 | 4,086 |
| 2023/12/06 | 58,000 | 58,500 | 57,800 | 58,400 | 5,160 |
| 2023/12/05 | 57,800 | 58,100 | 57,700 | 58,000 | 3,714 |
| 2023/12/04 | 57,700 | 57,900 | 57,400 | 57,700 | 4,514 |
| 2023/12/01 | 57,500 | 57,700 | 57,100 | 57,100 | 5,264 |
| 2023/11/30 | 57,800 | 57,800 | 57,100 | 57,700 | 7,369 |
| 2023/11/29 | 57,100 | 57,800 | 57,100 | 57,700 | 3,687 |
| 2023/11/28 | 57,700 | 57,700 | 57,100 | 57,100 | 5,161 |
| 2023/11/27 | 58,000 | 58,200 | 57,600 | 57,700 | 3,114 |
| 2023/11/24 | 57,900 | 58,300 | 57,800 | 58,000 | 3,091 |
| 2023/11/22 | 58,600 | 58,600 | 57,800 | 58,000 | 4,480 |
| 2023/11/21 | 58,800 | 59,200 | 58,400 | 58,600 | 7,310 |
| 2023/11/20 | 58,600 | 59,400 | 58,600 | 59,100 | 8,289 |
| 2023/11/17 | 58,700 | 58,800 | 58,300 | 58,600 | 3,177 |
| 2023/11/16 | 58,400 | 58,900 | 58,300 | 58,900 | 5,868 |
| 2023/11/15 | 57,500 | 58,300 | 57,500 | 58,200 | 6,567 |
| 2023/11/14 | 57,000 | 57,700 | 56,700 | 57,700 | 5,126 |
| 2023/11/13 | 57,000 | 57,500 | 56,900 | 56,900 | 2,655 |
| 2023/11/10 | 56,400 | 57,200 | 56,400 | 57,100 | 4,934 |
| 2023/11/09 | 57,200 | 57,300 | 56,200 | 56,400 | 6,188 |
| 2023/11/08 | 57,900 | 58,100 | 57,000 | 57,300 | 7,580 |
| 2023/11/07 | 58,000 | 58,700 | 57,700 | 58,600 | 9,256 |
| 2023/11/06 | 57,900 | 58,400 | 57,700 | 57,800 | 6,135 |
| 2023/11/02 | 57,200 | 57,800 | 57,000 | 57,800 | 10,010 |
| 2023/11/01 | 57,400 | 57,800 | 57,100 | 57,200 | 6,572 |
| 2023/10/31 | 57,200 | 57,300 | 56,600 | 57,000 | 6,210 |
| 2023/10/30 | 57,600 | 57,900 | 57,000 | 57,000 | 7,215 |
| 2023/10/27 | 58,300 | 58,700 | 58,100 | 58,600 | 6,002 |
| 2023/10/26 | 58,300 | 58,600 | 57,800 | 57,900 | 4,493 |
| 2023/10/25 | 57,900 | 58,800 | 57,800 | 58,600 | 6,392 |
| 2023/10/24 | 58,000 | 58,300 | 57,700 | 57,800 | 6,497 |
| 2023/10/23 | 58,700 | 58,900 | 58,100 | 58,200 | 7,029 |
| 2023/10/20 | 59,500 | 59,600 | 58,800 | 59,000 | 5,407 |
| 2023/10/19 | 58,800 | 59,900 | 58,800 | 59,600 | 9,887 |
| 2023/10/18 | 58,400 | 59,300 | 58,400 | 58,900 | 9,293 |
| 2023/10/17 | 57,800 | 58,800 | 57,800 | 58,700 | 10,039 |
| 2023/10/16 | 58,400 | 58,400 | 57,600 | 57,800 | 7,114 |
| 2023/10/13 | 58,000 | 58,500 | 57,900 | 58,200 | 7,838 |
| 2023/10/12 | 57,800 | 58,500 | 57,500 | 58,100 | 6,754 |
| 2023/10/11 | 57,500 | 57,800 | 57,400 | 57,500 | 3,897 |
| 2023/10/10 | 56,600 | 57,800 | 56,600 | 57,600 | 5,616 |
| 2023/10/06 | 56,800 | 57,000 | 56,500 | 56,600 | 4,430 |
| 2023/10/05 | 56,600 | 57,200 | 56,300 | 57,000 | 8,973 |
| 2023/10/04 | 57,100 | 57,200 | 55,600 | 56,000 | 17,840 |
| 2023/10/03 | 58,400 | 58,400 | 57,500 | 57,700 | 7,086 |
| 2023/10/02 | 58,200 | 58,600 | 58,000 | 58,100 | 6,631 |
| 2023/09/29 | 57,700 | 58,100 | 57,100 | 57,900 | 12,568 |
| 2023/09/28 | 58,700 | 58,800 | 57,800 | 57,800 | 7,490 |
| 2023/09/27 | 58,400 | 59,000 | 58,200 | 59,000 | 9,201 |
| 2023/09/26 | 58,300 | 58,400 | 57,500 | 58,300 | 8,554 |
| 2023/09/25 | 58,500 | 58,800 | 58,100 | 58,300 | 8,401 |
| 2023/09/22 | 58,300 | 58,400 | 57,700 | 58,100 | 8,759 |
| 2023/09/21 | 58,300 | 59,000 | 58,100 | 58,600 | 8,615 |
| 2023/09/20 | 58,300 | 58,600 | 58,000 | 58,300 | 9,894 |
| 2023/09/19 | 56,600 | 58,300 | 56,600 | 58,300 | 10,443 |
| 2023/09/15 | 56,200 | 56,800 | 56,100 | 56,700 | 14,626 |
| 2023/09/14 | 56,500 | 56,800 | 56,100 | 56,300 | 12,130 |
| 2023/09/13 | 56,900 | 57,500 | 56,400 | 56,400 | 6,030 |
| 2023/09/12 | 56,700 | 56,900 | 56,400 | 56,800 | 5,056 |
| 2023/09/11 | 57,300 | 57,500 | 56,700 | 56,900 | 5,616 |
| 2023/09/08 | 57,800 | 57,800 | 56,900 | 57,300 | 11,609 |
| 2023/09/07 | 57,600 | 57,800 | 57,400 | 57,600 | 7,680 |
| 2023/09/06 | 58,000 | 58,000 | 57,600 | 57,600 | 12,593 |
| 2023/09/05 | 58,300 | 58,300 | 57,600 | 57,900 | 12,809 |
| 2023/09/04 | 57,800 | 58,300 | 57,700 | 58,100 | 9,829 |
| 2023/09/01 | 57,700 | 58,000 | 57,100 | 57,600 | 15,568 |
| 2023/08/31 | 57,300 | 58,100 | 57,100 | 57,900 | 27,177 |
| 2023/08/30 | 56,300 | 57,200 | 56,300 | 57,200 | 13,590 |
| 2023/08/29 | 55,400 | 56,600 | 55,300 | 56,500 | 18,716 |
| 2023/08/28 | 55,500 | 55,600 | 54,900 | 55,400 | 12,716 |
| 2023/08/25 | 55,400 | 55,800 | 55,200 | 55,400 | 18,310 |
| 2023/08/24 | 55,300 | 55,900 | 55,300 | 55,700 | 19,160 |
| 2023/08/23 | 55,100 | 55,400 | 54,500 | 55,200 | 27,812 |
| 2023/08/22 | 54,300 | 55,200 | 54,000 | 54,800 | 178,501 |
| 2023/08/21 | 53,900 | 54,400 | 53,600 | 54,400 | 129,366 |
| 2023/08/18 | 54,100 | 54,400 | 53,600 | 53,700 | 45,949 |
| 2023/08/17 | 54,200 | 54,200 | 53,600 | 53,900 | 34,525 |
| 2023/08/16 | 54,300 | 54,500 | 54,000 | 54,500 | 128,573 |
| 2023/08/15 | 55,800 | 56,100 | 54,600 | 54,600 | 73,562 |
| 2023/08/14 | 57,400 | 57,500 | 56,200 | 56,400 | 17,004 |
| 2023/08/10 | 55,500 | 57,400 | 55,500 | 57,100 | 25,880 |
| 2023/08/09 | 55,000 | 55,900 | 55,000 | 55,100 | 22,356 |
| 2023/08/08 | 55,800 | 56,100 | 55,100 | 55,100 | 83,646 |
| 2023/08/07 | 58,100 | 58,500 | 57,900 | 58,200 | 2,636 |
| 2023/08/04 | 57,600 | 58,200 | 57,600 | 58,000 | 4,386 |
| 2023/08/03 | 57,300 | 57,800 | 57,300 | 57,500 | 2,944 |
| 2023/08/02 | 57,100 | 57,500 | 56,800 | 57,500 | 4,779 |
| 2023/08/01 | 57,500 | 57,600 | 56,600 | 56,600 | 3,352 |
| 2023/07/31 | 57,500 | 57,900 | 57,200 | 57,500 | 7,303 |
| 2023/07/28 | 57,200 | 57,600 | 56,500 | 57,500 | 11,602 |
| 2023/07/27 | 59,700 | 59,700 | 59,100 | 59,500 | 14,010 |
| 2023/07/26 | 58,900 | 59,400 | 58,700 | 59,200 | 4,816 |
| 2023/07/25 | 59,100 | 59,100 | 58,600 | 58,800 | 2,510 |
| 2023/07/24 | 58,700 | 59,100 | 58,600 | 59,000 | 3,399 |
| 2023/07/21 | 58,500 | 58,800 | 58,300 | 58,600 | 4,174 |
| 2023/07/20 | 58,500 | 59,000 | 58,300 | 58,300 | 3,945 |
| 2023/07/19 | 58,300 | 58,600 | 58,000 | 58,600 | 2,860 |
| 2023/07/18 | 57,700 | 58,300 | 57,200 | 58,200 | 6,387 |
| 2023/07/14 | 58,000 | 58,300 | 57,700 | 58,000 | 2,775 |
| 2023/07/13 | 58,000 | 58,100 | 57,700 | 57,800 | 3,159 |
| 2023/07/12 | 58,500 | 58,600 | 58,000 | 58,200 | 3,076 |
| 2023/07/11 | 58,600 | 59,000 | 58,400 | 58,400 | 2,509 |
| 2023/07/10 | 58,500 | 58,800 | 58,300 | 58,700 | 3,195 |
| 2023/07/07 | 58,800 | 58,900 | 58,400 | 58,400 | 2,649 |
| 2023/07/06 | 58,900 | 59,000 | 58,500 | 58,700 | 2,690 |
| 2023/07/05 | 59,100 | 59,200 | 58,700 | 58,900 | 3,357 |
| 2023/07/04 | 59,500 | 59,600 | 59,000 | 59,100 | 2,372 |
| 2023/07/03 | 59,400 | 59,700 | 59,100 | 59,400 | 3,095 |