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 |
|---|---|---|---|---|---|
| 2022/12/30 | 55,200 | 55,500 | 54,800 | 55,200 | 3,173 |
| 2022/12/29 | 55,000 | 55,300 | 54,900 | 55,200 | 3,154 |
| 2022/12/28 | 54,400 | 55,300 | 54,300 | 55,300 | 5,029 |
| 2022/12/27 | 53,900 | 54,500 | 53,900 | 54,500 | 2,558 |
| 2022/12/26 | 53,600 | 54,100 | 53,300 | 54,100 | 7,104 |
| 2022/12/23 | 54,100 | 54,200 | 53,400 | 53,400 | 5,063 |
| 2022/12/22 | 54,300 | 54,500 | 53,800 | 54,300 | 3,860 |
| 2022/12/21 | 53,500 | 55,000 | 53,500 | 54,000 | 7,950 |
| 2022/12/20 | 55,000 | 55,100 | 52,700 | 53,300 | 13,249 |
| 2022/12/19 | 55,500 | 55,500 | 54,600 | 54,900 | 4,853 |
| 2022/12/16 | 54,900 | 55,500 | 54,700 | 55,500 | 12,896 |
| 2022/12/15 | 54,900 | 55,100 | 54,600 | 54,900 | 6,271 |
| 2022/12/14 | 54,500 | 55,100 | 54,400 | 54,700 | 3,847 |
| 2022/12/13 | 54,900 | 55,000 | 54,300 | 54,600 | 4,638 |
| 2022/12/12 | 55,000 | 55,000 | 54,200 | 54,400 | 6,558 |
| 2022/12/09 | 55,200 | 55,500 | 54,700 | 54,800 | 5,218 |
| 2022/12/08 | 55,100 | 55,300 | 54,800 | 55,000 | 4,743 |
| 2022/12/07 | 55,500 | 55,600 | 55,200 | 55,200 | 4,452 |
| 2022/12/06 | 54,900 | 55,600 | 54,900 | 55,400 | 2,490 |
| 2022/12/05 | 55,200 | 55,300 | 54,800 | 55,100 | 2,877 |
| 2022/12/02 | 55,500 | 55,500 | 54,700 | 54,700 | 4,987 |
| 2022/12/01 | 55,900 | 56,100 | 55,100 | 55,100 | 3,899 |
| 2022/11/30 | 56,200 | 56,500 | 55,800 | 55,900 | 5,724 |
| 2022/11/29 | 55,600 | 56,500 | 55,500 | 56,500 | 3,648 |
| 2022/11/28 | 55,800 | 56,000 | 55,400 | 55,500 | 10,452 |
| 2022/11/25 | 55,700 | 55,900 | 55,400 | 55,600 | 4,954 |
| 2022/11/24 | 55,600 | 55,800 | 55,400 | 55,700 | 5,302 |
| 2022/11/22 | 56,000 | 56,000 | 55,300 | 55,300 | 4,311 |
| 2022/11/21 | 55,400 | 56,200 | 55,400 | 55,700 | 6,306 |
| 2022/11/18 | 55,100 | 55,500 | 55,000 | 55,300 | 4,864 |
| 2022/11/17 | 55,600 | 55,700 | 55,000 | 55,200 | 10,426 |
| 2022/11/16 | 55,500 | 55,700 | 55,200 | 55,400 | 2,969 |
| 2022/11/15 | 55,400 | 55,700 | 55,100 | 55,200 | 4,696 |
| 2022/11/14 | 56,200 | 56,200 | 55,100 | 55,300 | 3,829 |
| 2022/11/11 | 56,400 | 56,600 | 55,900 | 56,100 | 9,200 |
| 2022/11/10 | 55,800 | 56,000 | 55,700 | 55,700 | 5,014 |
| 2022/11/09 | 55,800 | 56,300 | 55,700 | 55,900 | 3,136 |
| 2022/11/08 | 56,000 | 56,200 | 55,800 | 55,800 | 2,102 |
| 2022/11/07 | 56,000 | 56,300 | 55,700 | 55,800 | 2,676 |
| 2022/11/04 | 56,000 | 56,700 | 55,900 | 56,000 | 4,111 |
| 2022/11/02 | 57,900 | 57,900 | 56,400 | 56,400 | 7,428 |
| 2022/11/01 | 57,100 | 57,900 | 56,400 | 57,900 | 7,342 |
| 2022/10/31 | 56,500 | 57,100 | 55,900 | 56,700 | 6,880 |
| 2022/10/28 | 56,000 | 56,900 | 55,700 | 56,800 | 6,615 |
| 2022/10/27 | 55,000 | 56,500 | 54,600 | 56,300 | 8,558 |
| 2022/10/26 | 53,500 | 55,500 | 53,400 | 55,400 | 8,636 |
| 2022/10/25 | 53,200 | 53,300 | 52,800 | 53,100 | 9,172 |
| 2022/10/24 | 53,500 | 53,800 | 53,100 | 53,100 | 3,845 |
| 2022/10/21 | 53,700 | 53,800 | 53,300 | 53,600 | 4,745 |
| 2022/10/20 | 53,200 | 53,700 | 53,200 | 53,400 | 6,022 |
| 2022/10/19 | 53,900 | 54,000 | 53,200 | 53,200 | 5,002 |
| 2022/10/18 | 54,200 | 54,400 | 53,600 | 53,900 | 7,249 |
| 2022/10/17 | 54,500 | 54,800 | 53,500 | 54,000 | 7,561 |
| 2022/10/14 | 55,400 | 55,500 | 54,600 | 54,600 | 6,113 |
| 2022/10/13 | 55,300 | 55,400 | 54,500 | 54,700 | 6,062 |
| 2022/10/12 | 56,100 | 56,200 | 55,300 | 55,300 | 5,918 |
| 2022/10/11 | 55,900 | 56,400 | 55,600 | 55,900 | 4,343 |
| 2022/10/07 | 56,200 | 56,800 | 55,800 | 56,100 | 4,512 |
| 2022/10/06 | 56,400 | 57,000 | 56,300 | 56,900 | 4,358 |
| 2022/10/05 | 56,900 | 56,900 | 56,200 | 56,200 | 5,520 |
| 2022/10/04 | 56,500 | 56,800 | 56,100 | 56,500 | 5,879 |
| 2022/10/03 | 56,600 | 56,600 | 55,300 | 55,800 | 5,338 |
| 2022/09/30 | 55,600 | 56,200 | 55,100 | 56,000 | 7,002 |
| 2022/09/29 | 56,200 | 56,700 | 55,800 | 55,800 | 4,827 |
| 2022/09/28 | 57,000 | 57,300 | 55,200 | 55,300 | 8,906 |
| 2022/09/27 | 57,500 | 58,000 | 56,900 | 56,900 | 9,467 |
| 2022/09/26 | 58,500 | 59,000 | 57,800 | 58,100 | 8,930 |
| 2022/09/22 | 58,500 | 59,400 | 58,400 | 59,200 | 5,436 |
| 2022/09/21 | 58,800 | 59,200 | 58,600 | 58,800 | 6,710 |
| 2022/09/20 | 59,400 | 59,700 | 58,900 | 59,100 | 7,254 |
| 2022/09/16 | 59,400 | 59,600 | 58,900 | 59,600 | 14,147 |
| 2022/09/15 | 59,100 | 59,600 | 58,900 | 59,400 | 6,912 |
| 2022/09/14 | 59,000 | 59,400 | 58,700 | 58,700 | 5,984 |
| 2022/09/13 | 59,500 | 59,500 | 59,100 | 59,500 | 6,500 |
| 2022/09/12 | 58,900 | 59,300 | 58,900 | 59,300 | 6,165 |
| 2022/09/09 | 58,600 | 59,000 | 58,300 | 58,800 | 7,715 |
| 2022/09/08 | 58,500 | 58,500 | 58,100 | 58,400 | 6,765 |
| 2022/09/07 | 57,700 | 58,400 | 57,700 | 58,300 | 6,796 |
| 2022/09/06 | 57,400 | 57,900 | 57,300 | 57,900 | 5,674 |
| 2022/09/05 | 57,500 | 57,600 | 57,200 | 57,400 | 5,487 |
| 2022/09/02 | 57,400 | 57,500 | 57,000 | 57,000 | 3,712 |
| 2022/09/01 | 57,200 | 57,300 | 56,700 | 56,900 | 5,096 |
| 2022/08/31 | 57,500 | 57,700 | 57,200 | 57,500 | 10,158 |
| 2022/08/30 | 56,900 | 57,700 | 56,800 | 57,600 | 6,621 |
| 2022/08/29 | 56,700 | 57,000 | 56,400 | 56,900 | 6,967 |
| 2022/08/26 | 56,600 | 57,200 | 56,500 | 57,200 | 5,017 |
| 2022/08/25 | 56,300 | 56,600 | 56,300 | 56,400 | 3,124 |
| 2022/08/24 | 56,200 | 56,600 | 56,200 | 56,200 | 6,215 |
| 2022/08/23 | 56,900 | 56,900 | 56,200 | 56,200 | 5,458 |
| 2022/08/22 | 57,200 | 57,200 | 56,600 | 56,700 | 5,281 |
| 2022/08/19 | 57,500 | 57,700 | 57,100 | 57,300 | 8,327 |
| 2022/08/18 | 57,200 | 57,500 | 56,800 | 57,500 | 8,432 |
| 2022/08/17 | 56,500 | 57,600 | 56,500 | 56,900 | 30,349 |
| 2022/08/16 | 56,800 | 57,500 | 56,400 | 57,300 | 37,164 |
| 2022/08/15 | 56,500 | 57,200 | 56,400 | 57,100 | 12,744 |
| 2022/08/12 | 57,000 | 57,200 | 56,600 | 56,700 | 5,440 |
| 2022/08/10 | 56,000 | 57,100 | 56,000 | 57,100 | 16,032 |
| 2022/08/09 | 57,500 | 57,500 | 56,200 | 56,200 | 12,793 |
| 2022/08/08 | 57,000 | 57,100 | 56,500 | 56,800 | 2,801 |
| 2022/08/05 | 56,400 | 56,900 | 56,100 | 56,900 | 5,091 |
| 2022/08/04 | 56,200 | 56,800 | 56,100 | 56,200 | 4,022 |
| 2022/08/03 | 57,100 | 57,300 | 55,600 | 55,900 | 9,513 |
| 2022/08/02 | 59,500 | 59,500 | 57,100 | 57,400 | 16,539 |
| 2022/08/01 | 58,900 | 59,400 | 58,700 | 59,300 | 4,466 |
| 2022/07/29 | 58,100 | 59,500 | 58,100 | 59,500 | 10,535 |
| 2022/07/28 | 58,100 | 59,200 | 57,900 | 58,000 | 43,684 |
| 2022/07/27 | 60,300 | 60,700 | 59,800 | 60,200 | 7,698 |
| 2022/07/26 | 60,300 | 60,400 | 59,500 | 60,100 | 5,388 |
| 2022/07/25 | 60,300 | 60,600 | 59,800 | 59,900 | 6,309 |
| 2022/07/22 | 59,800 | 59,900 | 59,400 | 59,600 | 5,014 |
| 2022/07/21 | 59,000 | 59,500 | 59,000 | 59,400 | 5,567 |
| 2022/07/20 | 59,800 | 60,000 | 58,900 | 59,100 | 6,468 |
| 2022/07/19 | 59,500 | 60,200 | 58,900 | 59,700 | 7,314 |
| 2022/07/15 | 59,100 | 59,300 | 58,800 | 58,900 | 6,075 |
| 2022/07/14 | 59,000 | 59,500 | 59,000 | 59,400 | 2,492 |
| 2022/07/13 | 59,300 | 59,900 | 59,100 | 59,100 | 4,767 |
| 2022/07/12 | 59,500 | 59,800 | 59,000 | 59,500 | 5,188 |
| 2022/07/11 | 59,500 | 59,800 | 59,000 | 59,000 | 4,644 |
| 2022/07/08 | 59,200 | 59,600 | 58,900 | 58,900 | 6,692 |
| 2022/07/07 | 59,500 | 60,000 | 59,300 | 59,300 | 3,861 |
| 2022/07/06 | 60,700 | 60,900 | 59,600 | 59,600 | 6,404 |
| 2022/07/05 | 61,300 | 61,700 | 61,100 | 61,300 | 5,497 |
| 2022/07/04 | 61,000 | 61,700 | 60,800 | 61,600 | 4,390 |
| 2022/07/01 | 61,800 | 61,800 | 60,400 | 60,700 | 5,045 |
| 2022/06/30 | 62,100 | 62,400 | 61,100 | 61,400 | 5,545 |
| 2022/06/29 | 61,500 | 62,400 | 61,200 | 62,400 | 5,809 |
| 2022/06/28 | 60,200 | 61,700 | 60,200 | 61,400 | 5,474 |
| 2022/06/27 | 60,100 | 60,400 | 59,800 | 59,900 | 3,669 |
| 2022/06/24 | 60,400 | 60,700 | 59,700 | 60,300 | 3,441 |
| 2022/06/23 | 59,500 | 60,700 | 59,400 | 60,000 | 7,751 |
| 2022/06/22 | 60,400 | 60,400 | 59,400 | 59,500 | 6,930 |
| 2022/06/21 | 59,800 | 60,300 | 59,400 | 60,100 | 3,292 |
| 2022/06/20 | 59,700 | 59,800 | 59,000 | 59,500 | 3,938 |
| 2022/06/17 | 58,800 | 59,700 | 58,500 | 59,200 | 6,545 |
| 2022/06/16 | 60,100 | 60,900 | 59,900 | 60,200 | 7,210 |
| 2022/06/15 | 60,100 | 60,600 | 58,800 | 59,000 | 8,008 |
| 2022/06/14 | 60,700 | 60,800 | 59,200 | 59,600 | 7,887 |
| 2022/06/13 | 61,000 | 61,000 | 60,400 | 60,600 | 3,431 |
| 2022/06/10 | 60,800 | 61,400 | 60,500 | 60,500 | 4,260 |
| 2022/06/09 | 62,000 | 62,100 | 61,300 | 61,600 | 3,456 |
| 2022/06/08 | 61,600 | 62,200 | 61,500 | 62,100 | 3,036 |
| 2022/06/07 | 62,000 | 62,100 | 61,300 | 61,900 | 3,293 |
| 2022/06/06 | 61,000 | 61,900 | 61,000 | 61,500 | 4,292 |
| 2022/06/03 | 61,500 | 61,900 | 61,000 | 61,100 | 4,458 |
| 2022/06/02 | 61,300 | 61,500 | 60,800 | 61,500 | 4,148 |
| 2022/06/01 | 60,900 | 60,900 | 60,100 | 60,500 | 3,763 |
| 2022/05/31 | 60,700 | 61,200 | 59,800 | 60,800 | 9,251 |
| 2022/05/30 | 60,400 | 60,900 | 60,200 | 60,700 | 2,572 |
| 2022/05/27 | 60,100 | 60,300 | 59,500 | 59,800 | 5,188 |
| 2022/05/26 | 60,000 | 60,500 | 59,900 | 60,000 | 3,198 |
| 2022/05/25 | 59,600 | 60,400 | 59,600 | 60,400 | 3,255 |
| 2022/05/24 | 60,800 | 60,800 | 59,800 | 60,100 | 4,230 |
| 2022/05/23 | 59,700 | 60,500 | 59,500 | 60,400 | 3,394 |
| 2022/05/20 | 59,500 | 59,700 | 59,100 | 59,100 | 2,783 |
| 2022/05/19 | 59,200 | 59,600 | 59,200 | 59,500 | 1,749 |
| 2022/05/18 | 59,200 | 60,000 | 58,900 | 59,700 | 2,675 |
| 2022/05/17 | 58,600 | 59,600 | 58,600 | 59,400 | 2,208 |
| 2022/05/16 | 59,200 | 59,500 | 58,100 | 58,600 | 3,476 |
| 2022/05/13 | 58,200 | 59,300 | 58,200 | 58,700 | 6,987 |
| 2022/05/12 | 57,900 | 58,900 | 57,800 | 58,500 | 6,059 |
| 2022/05/11 | 57,800 | 58,600 | 57,500 | 58,100 | 5,887 |
| 2022/05/10 | 58,800 | 59,100 | 57,800 | 57,800 | 7,034 |
| 2022/05/09 | 60,100 | 60,200 | 59,500 | 59,500 | 5,902 |
| 2022/05/06 | 59,600 | 60,000 | 59,300 | 60,000 | 4,305 |
| 2022/05/02 | 58,500 | 60,100 | 58,500 | 59,900 | 4,755 |
| 2022/04/28 | 59,900 | 60,400 | 59,300 | 59,400 | 6,056 |
| 2022/04/27 | 59,200 | 59,700 | 58,900 | 59,400 | 3,716 |
| 2022/04/26 | 59,800 | 60,100 | 58,800 | 58,900 | 6,103 |
| 2022/04/25 | 59,800 | 60,300 | 59,400 | 59,800 | 3,113 |
| 2022/04/22 | 60,800 | 60,800 | 60,000 | 60,700 | 3,015 |
| 2022/04/21 | 60,400 | 61,100 | 60,400 | 60,600 | 3,663 |
| 2022/04/20 | 60,300 | 60,900 | 59,400 | 60,200 | 5,920 |
| 2022/04/19 | 60,600 | 61,100 | 60,400 | 61,100 | 4,293 |
| 2022/04/18 | 61,400 | 61,700 | 60,700 | 61,500 | 2,254 |
| 2022/04/15 | 60,700 | 61,600 | 60,700 | 61,400 | 3,411 |
| 2022/04/14 | 61,700 | 61,900 | 60,700 | 61,400 | 4,035 |
| 2022/04/13 | 61,200 | 62,000 | 61,000 | 62,000 | 5,718 |
| 2022/04/12 | 62,200 | 62,200 | 60,600 | 60,600 | 3,348 |
| 2022/04/11 | 60,100 | 61,600 | 60,100 | 61,600 | 1,896 |
| 2022/04/08 | 61,200 | 61,900 | 60,700 | 60,700 | 5,038 |
| 2022/04/07 | 61,200 | 62,300 | 61,200 | 61,800 | 3,699 |
| 2022/04/06 | 62,300 | 62,600 | 61,800 | 62,000 | 2,662 |
| 2022/04/05 | 62,600 | 62,800 | 61,900 | 62,600 | 3,709 |
| 2022/04/04 | 63,400 | 63,400 | 61,500 | 62,600 | 4,582 |
| 2022/04/01 | 61,600 | 62,900 | 60,900 | 62,800 | 6,262 |
| 2022/03/31 | 61,900 | 62,700 | 61,700 | 62,100 | 5,308 |
| 2022/03/30 | 62,000 | 62,500 | 60,500 | 61,300 | 4,951 |
| 2022/03/29 | 60,000 | 61,700 | 60,000 | 61,400 | 3,789 |
| 2022/03/28 | 59,700 | 60,700 | 59,700 | 60,700 | 2,423 |
| 2022/03/25 | 60,500 | 60,600 | 59,700 | 59,700 | 2,905 |
| 2022/03/24 | 58,900 | 60,500 | 58,700 | 60,500 | 5,117 |
| 2022/03/23 | 59,700 | 59,900 | 58,600 | 59,400 | 5,652 |
| 2022/03/22 | 58,500 | 60,400 | 57,900 | 60,200 | 5,595 |
| 2022/03/18 | 58,500 | 59,000 | 58,100 | 58,900 | 4,833 |
| 2022/03/17 | 57,500 | 58,700 | 57,200 | 58,200 | 3,557 |
| 2022/03/16 | 58,500 | 59,000 | 57,800 | 58,500 | 3,872 |
| 2022/03/15 | 58,200 | 58,700 | 57,800 | 58,200 | 2,822 |
| 2022/03/14 | 57,800 | 58,900 | 57,800 | 58,200 | 1,937 |
| 2022/03/11 | 59,000 | 59,600 | 58,100 | 58,300 | 4,698 |
| 2022/03/10 | 57,400 | 58,800 | 57,400 | 58,300 | 3,705 |
| 2022/03/09 | 57,500 | 58,600 | 57,200 | 57,400 | 4,201 |
| 2022/03/08 | 58,000 | 58,700 | 57,900 | 58,100 | 4,878 |
| 2022/03/07 | 58,200 | 58,900 | 57,800 | 58,000 | 5,299 |
| 2022/03/04 | 60,500 | 60,500 | 59,300 | 59,800 | 4,381 |
| 2022/03/03 | 60,400 | 60,400 | 59,700 | 59,700 | 3,926 |
| 2022/03/02 | 59,500 | 59,800 | 58,700 | 59,300 | 3,325 |
| 2022/03/01 | 58,500 | 59,500 | 58,400 | 59,000 | 4,483 |
| 2022/02/28 | 56,600 | 58,300 | 56,600 | 57,900 | 5,047 |
| 2022/02/25 | 56,000 | 57,500 | 55,900 | 57,300 | 6,734 |
| 2022/02/24 | 56,900 | 58,100 | 56,300 | 57,000 | 9,627 |
| 2022/02/22 | 57,900 | 57,900 | 56,200 | 56,900 | 7,920 |
| 2022/02/21 | 58,500 | 59,100 | 58,400 | 58,900 | 3,347 |
| 2022/02/18 | 59,300 | 59,600 | 58,800 | 59,500 | 3,577 |
| 2022/02/17 | 59,800 | 60,600 | 59,300 | 60,600 | 4,021 |
| 2022/02/16 | 58,500 | 59,800 | 58,500 | 59,500 | 4,018 |
| 2022/02/15 | 60,200 | 60,500 | 58,200 | 58,500 | 5,559 |
| 2022/02/14 | 62,000 | 62,400 | 60,300 | 60,500 | 3,352 |
| 2022/02/10 | 60,100 | 62,000 | 60,100 | 62,000 | 8,144 |
| 2022/02/09 | 59,800 | 61,500 | 58,800 | 61,100 | 5,507 |
| 2022/02/08 | 61,200 | 61,400 | 60,100 | 60,400 | 5,993 |
| 2022/02/07 | 61,600 | 62,000 | 60,800 | 61,500 | 4,752 |
| 2022/02/04 | 62,200 | 63,300 | 61,600 | 61,600 | 3,785 |
| 2022/02/03 | 61,300 | 62,800 | 60,800 | 62,200 | 4,392 |
| 2022/02/02 | 60,000 | 61,000 | 59,700 | 60,800 | 3,109 |
| 2022/02/01 | 61,300 | 61,500 | 60,100 | 60,500 | 8,206 |
| 2022/01/31 | 59,600 | 61,000 | 59,600 | 60,300 | 9,553 |
| 2022/01/28 | 58,600 | 59,600 | 58,000 | 59,300 | 7,417 |
| 2022/01/27 | 61,600 | 61,800 | 59,300 | 61,100 | 8,131 |
| 2022/01/26 | 60,100 | 61,100 | 59,700 | 60,700 | 6,166 |
| 2022/01/25 | 61,400 | 61,600 | 59,400 | 60,100 | 6,053 |
| 2022/01/24 | 61,000 | 61,900 | 60,400 | 61,100 | 7,493 |
| 2022/01/21 | 60,100 | 61,500 | 58,500 | 61,300 | 12,849 |
| 2022/01/20 | 63,200 | 63,300 | 61,000 | 61,100 | 15,529 |
| 2022/01/19 | 65,400 | 65,500 | 62,500 | 63,100 | 8,780 |
| 2022/01/18 | 65,600 | 66,400 | 65,300 | 65,600 | 4,939 |
| 2022/01/17 | 65,400 | 66,300 | 65,400 | 65,700 | 4,300 |
| 2022/01/14 | 66,000 | 66,300 | 65,400 | 65,400 | 6,390 |
| 2022/01/13 | 65,200 | 66,100 | 65,200 | 65,700 | 5,694 |
| 2022/01/12 | 64,100 | 65,700 | 64,100 | 65,600 | 5,876 |
| 2022/01/11 | 64,000 | 64,500 | 64,000 | 64,400 | 3,586 |
| 2022/01/07 | 63,700 | 64,400 | 63,600 | 63,800 | 4,631 |
| 2022/01/06 | 62,700 | 63,700 | 62,600 | 63,500 | 5,135 |
| 2022/01/05 | 64,200 | 64,200 | 63,000 | 63,100 | 8,418 |
| 2022/01/04 | 64,100 | 64,400 | 63,400 | 64,000 | 9,792 |