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 |
|---|---|---|---|---|---|
| 2024/09/13 | 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 |
| 2024/08/20 | 54,300 | 55,200 | 54,000 | 54,100 | 31,665 |
| 2024/08/19 | 56,000 | 56,400 | 55,500 | 56,300 | 4,118 |
| 2024/08/16 | 55,800 | 56,400 | 55,600 | 56,200 | 4,954 |
| 2024/08/15 | 55,700 | 56,200 | 55,000 | 56,000 | 7,089 |
| 2024/08/14 | 55,000 | 55,700 | 54,800 | 55,700 | 7,159 |
| 2024/08/13 | 54,500 | 55,700 | 54,500 | 55,400 | 6,216 |
| 2024/08/09 | 55,200 | 55,500 | 54,500 | 54,500 | 10,403 |
| 2024/08/08 | 55,900 | 56,500 | 54,900 | 55,000 | 6,560 |
| 2024/08/07 | 54,300 | 57,200 | 54,100 | 56,000 | 8,908 |
| 2024/08/06 | 53,800 | 56,400 | 53,600 | 55,000 | 11,731 |
| 2024/08/05 | 54,700 | 54,700 | 52,600 | 52,800 | 13,697 |
| 2024/08/02 | 56,300 | 56,300 | 54,800 | 55,500 | 11,349 |
| 2024/08/01 | 56,900 | 56,900 | 55,700 | 56,500 | 7,718 |
| 2024/07/31 | 56,400 | 57,200 | 56,400 | 56,800 | 7,233 |
| 2024/07/30 | 55,800 | 56,800 | 55,500 | 56,500 | 32,917 |
| 2024/07/29 | 56,800 | 57,800 | 56,700 | 57,600 | 19,273 |
| 2024/07/26 | 57,200 | 57,600 | 57,000 | 57,100 | 8,509 |
| 2024/07/25 | 58,200 | 58,500 | 57,200 | 57,200 | 6,536 |
| 2024/07/24 | 58,100 | 58,700 | 58,100 | 58,400 | 7,542 |
| 2024/07/23 | 58,400 | 58,600 | 58,100 | 58,400 | 5,319 |
| 2024/07/22 | 58,900 | 58,900 | 57,900 | 58,400 | 8,325 |
| 2024/07/19 | 59,600 | 59,700 | 58,800 | 59,100 | 4,297 |
| 2024/07/18 | 59,300 | 59,800 | 59,300 | 59,500 | 5,400 |
| 2024/07/17 | 59,700 | 59,700 | 59,100 | 59,100 | 3,463 |
| 2024/07/16 | 59,500 | 60,000 | 59,200 | 59,900 | 6,175 |
| 2024/07/12 | 58,500 | 59,700 | 58,500 | 59,300 | 6,848 |
| 2024/07/11 | 58,300 | 59,500 | 58,200 | 58,800 | 7,752 |
| 2024/07/10 | 58,400 | 58,600 | 58,000 | 58,000 | 7,291 |
| 2024/07/09 | 58,800 | 59,000 | 58,300 | 58,900 | 5,828 |
| 2024/07/08 | 59,500 | 59,700 | 58,900 | 59,000 | 5,281 |
| 2024/07/05 | 59,100 | 59,500 | 58,700 | 59,200 | 5,432 |
| 2024/07/04 | 58,700 | 59,200 | 58,500 | 59,200 | 2,355 |
| 2024/07/03 | 59,000 | 59,200 | 58,300 | 58,500 | 5,270 |
| 2024/07/02 | 59,400 | 59,400 | 58,900 | 59,300 | 2,980 |
| 2024/07/01 | 59,800 | 59,800 | 59,000 | 59,000 | 4,595 |
| 2024/06/28 | 59,600 | 59,900 | 59,200 | 59,700 | 3,984 |
| 2024/06/27 | 60,000 | 60,000 | 59,100 | 59,500 | 5,100 |
| 2024/06/26 | 60,100 | 60,100 | 59,400 | 59,700 | 3,935 |
| 2024/06/25 | 59,000 | 60,200 | 59,000 | 60,000 | 2,196 |
| 2024/06/24 | 58,800 | 59,200 | 58,700 | 58,900 | 3,899 |
| 2024/06/21 | 59,500 | 60,000 | 58,500 | 58,900 | 8,042 |
| 2024/06/20 | 59,800 | 60,600 | 59,700 | 59,900 | 3,382 |
| 2024/06/19 | 59,700 | 60,000 | 59,600 | 59,700 | 2,877 |
| 2024/06/18 | 59,500 | 60,100 | 59,400 | 60,100 | 2,136 |
| 2024/06/17 | 59,400 | 59,600 | 59,100 | 59,300 | 3,909 |
| 2024/06/14 | 59,800 | 59,900 | 59,400 | 59,600 | 7,882 |
| 2024/06/13 | 59,500 | 59,800 | 58,500 | 58,800 | 4,552 |
| 2024/06/12 | 60,000 | 60,000 | 59,300 | 59,400 | 4,490 |
| 2024/06/11 | 60,500 | 60,700 | 59,700 | 59,800 | 4,106 |
| 2024/06/10 | 60,500 | 60,700 | 60,100 | 60,500 | 3,608 |
| 2024/06/07 | 60,800 | 60,800 | 59,900 | 60,100 | 3,914 |
| 2024/06/06 | 60,500 | 60,700 | 59,800 | 60,400 | 4,237 |
| 2024/06/05 | 60,000 | 60,700 | 60,000 | 60,400 | 5,280 |
| 2024/06/04 | 59,800 | 60,400 | 59,200 | 59,900 | 6,513 |
| 2024/06/03 | 59,000 | 59,900 | 59,000 | 59,400 | 4,512 |
| 2024/05/31 | 59,600 | 59,700 | 58,600 | 59,000 | 6,325 |
| 2024/05/30 | 59,300 | 59,600 | 58,500 | 59,000 | 6,154 |
| 2024/05/29 | 60,700 | 60,700 | 59,600 | 59,800 | 2,993 |
| 2024/05/28 | 60,500 | 60,800 | 60,200 | 60,700 | 3,444 |
| 2024/05/27 | 61,100 | 61,100 | 60,100 | 60,300 | 2,683 |
| 2024/05/24 | 60,900 | 61,500 | 60,800 | 61,200 | 3,230 |
| 2024/05/23 | 61,300 | 61,400 | 60,700 | 61,100 | 4,057 |
| 2024/05/22 | 61,000 | 61,500 | 60,800 | 61,300 | 3,241 |
| 2024/05/21 | 61,600 | 61,900 | 60,800 | 61,100 | 3,359 |
| 2024/05/20 | 61,200 | 61,700 | 60,900 | 61,400 | 4,011 |
| 2024/05/17 | 61,300 | 61,700 | 60,700 | 61,100 | 5,395 |
| 2024/05/16 | 61,300 | 61,700 | 60,900 | 61,400 | 4,634 |
| 2024/05/15 | 61,400 | 61,700 | 60,900 | 61,400 | 4,561 |
| 2024/05/14 | 62,400 | 62,700 | 61,500 | 61,700 | 4,027 |
| 2024/05/13 | 62,700 | 62,700 | 62,100 | 62,500 | 2,569 |
| 2024/05/10 | 62,600 | 62,600 | 61,700 | 62,500 | 6,447 |
| 2024/05/09 | 62,300 | 62,900 | 62,100 | 62,500 | 3,646 |
| 2024/05/08 | 62,800 | 63,100 | 61,900 | 62,100 | 4,989 |
| 2024/05/07 | 62,100 | 62,900 | 61,900 | 62,900 | 4,699 |
| 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 |
| 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 |