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 |
|---|---|---|---|---|---|
| 2021/12/30 | 62,900 | 63,400 | 62,500 | 63,300 | 8,247 |
| 2021/12/29 | 62,000 | 63,200 | 62,000 | 63,200 | 3,279 |
| 2021/12/28 | 63,000 | 63,000 | 61,100 | 61,800 | 4,663 |
| 2021/12/27 | 63,300 | 63,300 | 62,500 | 62,500 | 1,929 |
| 2021/12/24 | 63,300 | 63,700 | 63,100 | 63,300 | 4,114 |
| 2021/12/23 | 63,000 | 63,200 | 62,700 | 63,000 | 6,293 |
| 2021/12/22 | 63,200 | 63,400 | 62,500 | 62,500 | 4,587 |
| 2021/12/21 | 62,100 | 63,400 | 61,600 | 63,100 | 8,830 |
| 2021/12/20 | 62,700 | 63,200 | 61,800 | 61,800 | 5,679 |
| 2021/12/17 | 62,000 | 63,300 | 61,200 | 63,300 | 78,825 |
| 2021/12/16 | 61,800 | 62,000 | 61,200 | 61,700 | 6,312 |
| 2021/12/15 | 61,600 | 62,100 | 61,100 | 61,400 | 7,526 |
| 2021/12/14 | 62,700 | 63,000 | 62,500 | 62,900 | 8,493 |
| 2021/12/13 | 63,700 | 64,400 | 63,500 | 63,700 | 4,658 |
| 2021/12/10 | 64,200 | 64,200 | 63,400 | 64,100 | 10,161 |
| 2021/12/09 | 63,500 | 64,100 | 63,400 | 63,700 | 8,110 |
| 2021/12/08 | 64,300 | 64,400 | 63,500 | 64,100 | 5,997 |
| 2021/12/07 | 63,700 | 64,600 | 63,700 | 64,300 | 8,265 |
| 2021/12/06 | 64,200 | 64,800 | 63,700 | 64,200 | 11,799 |
| 2021/12/03 | 62,800 | 64,200 | 62,300 | 63,500 | 12,452 |
| 2021/12/02 | 62,700 | 62,800 | 61,800 | 62,000 | 10,406 |
| 2021/12/01 | 61,100 | 62,500 | 60,800 | 62,000 | 10,447 |
| 2021/11/30 | 61,800 | 62,800 | 61,300 | 61,500 | 20,348 |
| 2021/11/29 | 61,000 | 62,400 | 60,800 | 60,800 | 10,239 |
| 2021/11/26 | 63,300 | 63,800 | 62,700 | 63,700 | 9,014 |
| 2021/11/25 | 61,900 | 64,000 | 61,900 | 64,000 | 19,967 |
| 2021/11/24 | 60,800 | 61,300 | 60,600 | 61,300 | 3,657 |
| 2021/11/22 | 60,900 | 61,600 | 60,900 | 61,300 | 3,264 |
| 2021/11/19 | 61,400 | 61,800 | 60,900 | 61,400 | 2,678 |
| 2021/11/18 | 61,100 | 61,800 | 61,100 | 61,800 | 2,560 |
| 2021/11/17 | 61,500 | 61,600 | 61,300 | 61,400 | 1,610 |
| 2021/11/16 | 61,500 | 61,700 | 61,000 | 61,100 | 3,086 |
| 2021/11/15 | 61,900 | 61,900 | 61,000 | 61,300 | 2,177 |
| 2021/11/12 | 61,700 | 61,900 | 61,200 | 61,400 | 1,854 |
| 2021/11/11 | 61,800 | 62,400 | 61,700 | 61,800 | 2,867 |
| 2021/11/10 | 61,800 | 62,000 | 60,900 | 61,800 | 5,604 |
| 2021/11/09 | 62,400 | 62,400 | 61,400 | 61,800 | 3,460 |
| 2021/11/08 | 61,500 | 62,600 | 61,300 | 62,400 | 7,586 |
| 2021/11/05 | 61,000 | 61,200 | 60,100 | 60,800 | 3,052 |
| 2021/11/04 | 60,900 | 60,900 | 60,000 | 60,600 | 3,557 |
| 2021/11/02 | 60,700 | 60,900 | 60,400 | 60,700 | 5,891 |
| 2021/11/01 | 59,700 | 60,600 | 59,500 | 60,200 | 4,287 |
| 2021/10/29 | 60,000 | 60,600 | 59,500 | 60,400 | 7,290 |
| 2021/10/28 | 60,000 | 60,900 | 59,500 | 60,700 | 7,391 |
| 2021/10/27 | 59,100 | 60,100 | 59,100 | 59,900 | 5,638 |
| 2021/10/26 | 58,600 | 59,000 | 58,600 | 58,900 | 2,799 |
| 2021/10/25 | 58,900 | 59,900 | 58,800 | 59,000 | 6,350 |
| 2021/10/22 | 58,700 | 58,700 | 57,800 | 58,400 | 3,443 |
| 2021/10/21 | 58,800 | 58,900 | 58,100 | 58,400 | 1,991 |
| 2021/10/20 | 58,200 | 58,400 | 58,000 | 58,100 | 1,474 |
| 2021/10/19 | 58,200 | 58,800 | 57,800 | 58,600 | 5,729 |
| 2021/10/18 | 57,900 | 58,500 | 57,500 | 58,400 | 3,781 |
| 2021/10/15 | 57,900 | 58,300 | 57,500 | 58,200 | 2,364 |
| 2021/10/14 | 58,000 | 58,600 | 57,400 | 57,900 | 3,710 |
| 2021/10/13 | 58,300 | 58,500 | 57,900 | 58,500 | 3,293 |
| 2021/10/12 | 57,900 | 58,400 | 57,700 | 58,100 | 3,680 |
| 2021/10/11 | 56,500 | 58,300 | 56,500 | 58,300 | 6,537 |
| 2021/10/08 | 56,900 | 57,500 | 56,800 | 56,800 | 2,491 |
| 2021/10/07 | 56,300 | 57,100 | 56,300 | 57,100 | 2,545 |
| 2021/10/06 | 57,000 | 57,100 | 55,500 | 56,500 | 4,973 |
| 2021/10/05 | 55,900 | 57,000 | 55,100 | 56,800 | 5,026 |
| 2021/10/04 | 56,100 | 57,100 | 56,100 | 56,500 | 3,448 |
| 2021/10/01 | 57,400 | 57,600 | 55,900 | 55,900 | 5,372 |
| 2021/09/30 | 57,600 | 58,100 | 57,300 | 57,300 | 4,297 |
| 2021/09/29 | 57,500 | 57,500 | 56,700 | 57,200 | 3,063 |
| 2021/09/28 | 57,600 | 58,200 | 57,000 | 58,200 | 4,101 |
| 2021/09/27 | 56,800 | 57,700 | 56,800 | 57,600 | 4,488 |
| 2021/09/24 | 55,900 | 57,000 | 55,600 | 56,700 | 5,336 |
| 2021/09/22 | 56,000 | 56,200 | 55,300 | 55,600 | 8,348 |
| 2021/09/21 | 56,400 | 56,600 | 56,100 | 56,200 | 4,579 |
| 2021/09/17 | 56,800 | 57,300 | 56,600 | 56,900 | 3,895 |
| 2021/09/16 | 57,100 | 57,400 | 56,600 | 56,800 | 5,271 |
| 2021/09/15 | 58,100 | 58,100 | 57,100 | 57,100 | 4,158 |
| 2021/09/14 | 56,800 | 58,000 | 56,800 | 58,000 | 5,190 |
| 2021/09/13 | 56,800 | 57,100 | 56,300 | 56,800 | 7,034 |
| 2021/09/10 | 57,900 | 57,900 | 56,800 | 57,000 | 7,485 |
| 2021/09/09 | 56,800 | 57,300 | 56,800 | 57,100 | 3,030 |
| 2021/09/08 | 57,100 | 57,300 | 56,500 | 57,300 | 7,180 |
| 2021/09/07 | 57,900 | 58,300 | 57,100 | 57,100 | 8,337 |
| 2021/09/06 | 57,800 | 58,200 | 57,400 | 57,500 | 4,399 |
| 2021/09/03 | 58,600 | 58,600 | 57,400 | 57,500 | 7,364 |
| 2021/09/02 | 58,800 | 59,000 | 57,800 | 57,800 | 10,894 |
| 2021/09/01 | 59,800 | 60,400 | 59,600 | 59,800 | 4,893 |
| 2021/08/31 | 61,300 | 61,300 | 59,400 | 59,700 | 8,160 |
| 2021/08/30 | 60,900 | 61,400 | 60,100 | 61,400 | 9,583 |
| 2021/08/27 | 58,600 | 60,500 | 58,600 | 60,500 | 14,255 |
| 2021/08/26 | 57,600 | 58,400 | 57,600 | 58,400 | 8,610 |
| 2021/08/25 | 58,500 | 58,700 | 57,700 | 57,900 | 4,805 |
| 2021/08/24 | 57,500 | 58,500 | 57,500 | 58,100 | 8,079 |
| 2021/08/23 | 58,200 | 58,500 | 57,900 | 58,000 | 7,351 |
| 2021/08/20 | 57,700 | 58,400 | 57,500 | 58,300 | 8,750 |
| 2021/08/19 | 57,900 | 58,500 | 57,400 | 57,700 | 7,295 |
| 2021/08/18 | 57,300 | 58,300 | 57,100 | 58,200 | 18,906 |
| 2021/08/17 | 58,400 | 58,700 | 58,000 | 58,300 | 29,196 |
| 2021/08/16 | 58,400 | 58,900 | 58,400 | 58,500 | 8,844 |
| 2021/08/13 | 58,400 | 58,800 | 58,200 | 58,500 | 5,364 |
| 2021/08/12 | 58,700 | 58,900 | 57,700 | 58,100 | 14,953 |
| 2021/08/11 | 58,900 | 59,600 | 58,700 | 58,800 | 3,668 |
| 2021/08/10 | 59,500 | 59,900 | 58,900 | 58,900 | 3,029 |
| 2021/08/06 | 60,500 | 60,700 | 59,200 | 59,200 | 2,483 |
| 2021/08/05 | 59,800 | 60,600 | 59,500 | 60,500 | 4,512 |
| 2021/08/04 | 60,000 | 60,300 | 59,800 | 59,900 | 2,201 |
| 2021/08/03 | 60,500 | 60,700 | 59,900 | 60,300 | 3,260 |
| 2021/08/02 | 60,500 | 61,000 | 60,000 | 60,000 | 4,938 |
| 2021/07/30 | 61,400 | 61,800 | 60,400 | 60,400 | 4,999 |
| 2021/07/29 | 61,900 | 62,200 | 61,000 | 61,000 | 29,020 |
| 2021/07/28 | 63,200 | 64,300 | 62,900 | 64,100 | 6,479 |
| 2021/07/27 | 62,700 | 63,200 | 62,300 | 63,200 | 5,580 |
| 2021/07/26 | 64,000 | 64,000 | 62,700 | 62,800 | 4,625 |
| 2021/07/21 | 63,300 | 63,900 | 63,300 | 63,300 | 3,458 |
| 2021/07/20 | 63,900 | 64,200 | 63,100 | 63,300 | 4,159 |
| 2021/07/19 | 65,000 | 65,000 | 64,000 | 64,100 | 3,442 |
| 2021/07/16 | 64,100 | 65,100 | 64,000 | 65,000 | 2,744 |
| 2021/07/15 | 64,400 | 64,500 | 63,900 | 64,400 | 3,837 |
| 2021/07/14 | 64,000 | 64,800 | 64,000 | 64,400 | 3,555 |
| 2021/03/22 | 52,500 | 52,800 | 51,700 | 51,700 | 4,536 |
| 2021/03/19 | 53,300 | 53,700 | 52,200 | 52,400 | 14,162 |
| 2021/03/18 | 53,500 | 53,600 | 52,500 | 52,800 | 10,086 |
| 2021/03/17 | 53,900 | 54,500 | 53,200 | 53,300 | 6,941 |
| 2021/03/16 | 53,200 | 54,000 | 53,100 | 53,400 | 6,796 |
| 2021/03/15 | 53,200 | 53,600 | 52,700 | 53,200 | 4,626 |
| 2021/03/12 | 52,400 | 53,200 | 52,100 | 53,200 | 6,563 |
| 2021/03/11 | 52,500 | 52,700 | 52,000 | 52,100 | 3,053 |
| 2021/03/10 | 51,900 | 52,600 | 51,800 | 52,300 | 3,007 |
| 2021/03/09 | 52,400 | 52,500 | 51,500 | 51,700 | 4,799 |
| 2021/03/08 | 52,400 | 52,900 | 51,800 | 51,900 | 2,766 |
| 2021/03/05 | 52,100 | 52,400 | 51,300 | 52,400 | 3,177 |
| 2021/03/04 | 52,400 | 53,200 | 52,000 | 52,600 | 3,310 |
| 2021/03/03 | 54,000 | 54,100 | 52,300 | 52,800 | 4,290 |
| 2021/03/02 | 54,200 | 54,600 | 53,700 | 53,900 | 5,925 |
| 2021/03/01 | 53,800 | 54,400 | 53,300 | 53,600 | 4,854 |
| 2021/02/26 | 53,000 | 53,700 | 52,700 | 53,300 | 9,463 |
| 2021/02/25 | 53,600 | 54,000 | 52,900 | 54,000 | 3,248 |
| 2021/02/24 | 52,800 | 53,900 | 52,700 | 53,600 | 5,001 |
| 2021/02/22 | 51,500 | 52,600 | 51,500 | 52,000 | 3,084 |
| 2021/02/19 | 50,800 | 52,000 | 50,600 | 51,300 | 3,682 |
| 2021/02/18 | 52,500 | 52,500 | 51,000 | 51,300 | 7,604 |
| 2021/02/17 | 54,300 | 54,400 | 52,200 | 52,500 | 8,670 |
| 2021/02/16 | 53,000 | 54,500 | 52,900 | 54,300 | 8,514 |
| 2021/02/15 | 52,400 | 53,100 | 52,200 | 52,400 | 7,686 |
| 2021/02/12 | 51,300 | 52,000 | 51,200 | 52,000 | 6,180 |
| 2021/02/10 | 51,200 | 51,800 | 50,600 | 51,000 | 12,261 |
| 2021/02/09 | 50,500 | 51,200 | 49,750 | 50,600 | 12,348 |
| 2021/02/08 | 49,500 | 50,900 | 49,350 | 50,600 | 20,206 |
| 2021/02/05 | 49,000 | 49,250 | 48,750 | 49,000 | 7,721 |
| 2021/02/04 | 48,200 | 48,950 | 48,200 | 48,950 | 6,602 |
| 2021/02/03 | 47,650 | 48,250 | 47,300 | 48,100 | 4,528 |
| 2021/02/02 | 47,950 | 48,100 | 47,500 | 47,500 | 6,168 |
| 2021/02/01 | 47,950 | 48,150 | 47,600 | 47,850 | 4,998 |
| 2021/01/29 | 48,050 | 48,550 | 47,800 | 47,950 | 6,890 |
| 2021/01/28 | 47,000 | 48,150 | 47,000 | 48,050 | 14,731 |
| 2021/01/27 | 49,200 | 49,350 | 48,850 | 49,300 | 7,766 |
| 2021/01/26 | 49,200 | 49,550 | 48,850 | 48,850 | 10,433 |
| 2021/01/25 | 49,550 | 50,100 | 49,050 | 49,100 | 11,615 |
| 2021/01/22 | 49,300 | 49,550 | 49,000 | 49,550 | 11,275 |
| 2021/01/21 | 49,250 | 49,500 | 49,100 | 49,150 | 5,914 |
| 2021/01/20 | 49,300 | 49,300 | 48,850 | 49,100 | 9,620 |
| 2021/01/19 | 49,250 | 49,600 | 49,150 | 49,150 | 6,118 |
| 2021/01/18 | 48,800 | 49,550 | 48,750 | 49,100 | 6,627 |
| 2021/01/15 | 49,250 | 49,250 | 48,800 | 48,800 | 6,503 |
| 2021/01/14 | 49,150 | 49,450 | 49,050 | 49,100 | 5,928 |
| 2021/01/13 | 49,250 | 49,550 | 49,100 | 49,100 | 6,526 |
| 2021/01/12 | 49,700 | 49,750 | 48,600 | 49,150 | 10,645 |
| 2021/01/08 | 49,800 | 50,500 | 49,600 | 50,000 | 7,738 |
| 2021/01/07 | 50,100 | 50,400 | 49,850 | 50,100 | 6,089 |
| 2021/01/06 | 50,300 | 51,100 | 50,000 | 50,000 | 7,740 |
| 2021/01/05 | 50,100 | 50,400 | 49,900 | 50,200 | 3,759 |
| 2021/01/04 | 50,600 | 50,800 | 49,900 | 49,900 | 5,336 |