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 |
|---|---|---|---|---|---|
| 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 |
| 2023/06/30 | 59,200 | 59,500 | 59,000 | 59,300 | 3,875 |
| 2023/06/29 | 59,400 | 59,800 | 58,800 | 59,100 | 3,654 |
| 2023/06/28 | 58,800 | 59,400 | 58,800 | 59,400 | 3,974 |
| 2023/06/27 | 58,600 | 59,000 | 58,200 | 59,000 | 2,655 |
| 2023/06/26 | 58,000 | 58,600 | 57,700 | 58,300 | 3,071 |
| 2023/06/23 | 58,300 | 59,100 | 58,100 | 58,200 | 3,351 |
| 2023/06/22 | 58,600 | 58,800 | 58,300 | 58,600 | 2,775 |
| 2023/06/21 | 58,600 | 58,900 | 58,500 | 58,900 | 2,447 |
| 2023/06/20 | 58,800 | 58,900 | 58,300 | 58,800 | 2,542 |
| 2023/06/19 | 59,500 | 59,500 | 58,700 | 58,800 | 1,980 |
| 2023/06/16 | 59,800 | 59,800 | 59,200 | 59,300 | 4,196 |
| 2023/06/15 | 59,200 | 59,900 | 59,100 | 59,800 | 3,963 |
| 2023/06/14 | 59,000 | 59,400 | 58,800 | 59,000 | 3,226 |
| 2023/06/13 | 59,500 | 59,600 | 59,000 | 59,100 | 2,712 |
| 2023/06/12 | 59,500 | 59,700 | 59,300 | 59,400 | 3,795 |
| 2023/06/09 | 59,600 | 59,600 | 58,800 | 59,500 | 7,493 |
| 2023/06/08 | 58,400 | 58,800 | 58,200 | 58,600 | 6,420 |
| 2023/06/07 | 58,700 | 58,700 | 58,100 | 58,100 | 4,968 |
| 2023/06/06 | 58,300 | 58,900 | 58,000 | 58,700 | 4,628 |
| 2023/06/05 | 58,200 | 58,400 | 58,000 | 58,300 | 2,499 |
| 2023/06/02 | 58,300 | 58,600 | 57,700 | 58,200 | 3,626 |
| 2023/06/01 | 58,200 | 58,800 | 57,700 | 58,100 | 5,674 |
| 2023/05/31 | 58,800 | 59,700 | 57,500 | 57,500 | 14,284 |
| 2023/05/30 | 59,100 | 59,200 | 58,700 | 59,000 | 3,241 |
| 2023/05/29 | 58,400 | 59,200 | 58,300 | 58,900 | 4,389 |
| 2023/05/26 | 58,000 | 58,400 | 57,800 | 58,100 | 5,311 |
| 2023/05/25 | 57,900 | 58,000 | 57,500 | 57,600 | 5,340 |
| 2023/05/24 | 58,000 | 58,400 | 57,800 | 58,000 | 4,370 |
| 2023/05/23 | 58,000 | 58,100 | 57,700 | 58,000 | 2,959 |
| 2023/05/22 | 58,000 | 58,100 | 57,700 | 58,100 | 2,477 |
| 2023/05/19 | 57,600 | 57,800 | 57,400 | 57,800 | 3,322 |
| 2023/05/18 | 57,700 | 57,800 | 57,300 | 57,300 | 2,506 |
| 2023/05/17 | 58,000 | 58,000 | 57,400 | 57,600 | 2,528 |
| 2023/05/16 | 57,500 | 58,100 | 57,400 | 57,700 | 3,207 |
| 2023/05/15 | 56,500 | 57,600 | 56,400 | 57,400 | 5,859 |
| 2023/05/12 | 55,800 | 56,300 | 55,700 | 56,300 | 2,514 |
| 2023/05/11 | 56,300 | 56,300 | 55,900 | 55,900 | 1,623 |
| 2023/05/10 | 56,300 | 56,400 | 56,000 | 56,300 | 2,862 |
| 2023/05/09 | 56,100 | 56,400 | 56,000 | 56,000 | 3,984 |
| 2023/05/08 | 55,900 | 56,100 | 55,700 | 56,100 | 2,884 |
| 2023/05/02 | 55,900 | 56,100 | 55,600 | 55,700 | 2,553 |
| 2023/05/01 | 56,100 | 56,200 | 55,800 | 56,000 | 2,473 |
| 2023/04/28 | 55,500 | 55,800 | 55,300 | 55,700 | 3,048 |
| 2023/04/27 | 55,600 | 55,700 | 55,100 | 55,200 | 2,689 |
| 2023/04/26 | 55,700 | 55,800 | 55,300 | 55,400 | 3,544 |
| 2023/04/25 | 55,600 | 55,700 | 55,200 | 55,600 | 2,553 |
| 2023/04/24 | 55,600 | 55,900 | 55,600 | 55,600 | 1,242 |
| 2023/04/21 | 56,300 | 56,300 | 55,500 | 55,600 | 2,191 |
| 2023/04/20 | 56,200 | 56,200 | 56,000 | 56,100 | 3,128 |
| 2023/04/19 | 56,500 | 56,500 | 55,800 | 56,000 | 3,041 |
| 2023/04/18 | 56,400 | 56,700 | 56,300 | 56,700 | 4,556 |
| 2023/04/17 | 56,200 | 56,300 | 55,900 | 56,300 | 2,975 |
| 2023/04/14 | 56,000 | 56,300 | 55,600 | 56,000 | 4,168 |
| 2023/04/13 | 55,100 | 56,000 | 55,100 | 55,600 | 3,470 |
| 2023/04/12 | 55,500 | 55,700 | 54,900 | 55,200 | 5,346 |
| 2023/04/11 | 55,700 | 56,000 | 55,500 | 55,600 | 3,945 |
| 2023/04/10 | 55,600 | 56,100 | 55,500 | 55,700 | 3,242 |
| 2023/04/07 | 55,300 | 55,800 | 55,100 | 55,600 | 4,902 |
| 2023/04/06 | 55,400 | 56,000 | 55,300 | 55,300 | 3,787 |
| 2023/04/05 | 55,900 | 56,200 | 55,300 | 55,600 | 5,779 |
| 2023/04/04 | 56,300 | 56,400 | 55,500 | 56,400 | 7,474 |
| 2023/04/03 | 54,900 | 56,400 | 54,700 | 56,000 | 10,050 |
| 2023/03/31 | 54,800 | 54,900 | 54,400 | 54,800 | 3,760 |
| 2023/03/30 | 55,000 | 55,100 | 54,300 | 54,700 | 4,160 |
| 2023/03/29 | 54,800 | 55,000 | 54,400 | 55,000 | 5,667 |
| 2023/03/28 | 54,600 | 54,700 | 53,900 | 54,700 | 5,252 |
| 2023/03/27 | 54,100 | 54,700 | 54,100 | 54,500 | 4,864 |
| 2023/03/24 | 53,700 | 54,400 | 53,400 | 54,200 | 6,425 |
| 2023/03/23 | 53,400 | 53,900 | 53,000 | 53,600 | 3,176 |
| 2023/03/22 | 52,700 | 53,700 | 52,700 | 53,700 | 4,385 |
| 2023/03/20 | 52,800 | 53,100 | 52,300 | 52,800 | 6,893 |
| 2023/03/17 | 53,500 | 54,000 | 52,600 | 53,100 | 14,199 |
| 2023/03/16 | 54,000 | 54,300 | 53,200 | 53,400 | 6,010 |
| 2023/03/15 | 54,700 | 55,100 | 54,100 | 54,300 | 5,387 |
| 2023/03/14 | 54,200 | 54,800 | 54,000 | 54,500 | 4,435 |
| 2023/03/13 | 54,800 | 54,900 | 54,000 | 54,400 | 2,689 |
| 2023/03/10 | 54,800 | 55,200 | 54,700 | 54,900 | 4,952 |
| 2023/03/09 | 54,200 | 54,800 | 54,200 | 54,600 | 2,529 |
| 2023/03/08 | 54,500 | 54,600 | 54,000 | 54,500 | 3,983 |
| 2023/03/07 | 54,500 | 54,700 | 54,200 | 54,500 | 2,192 |
| 2023/03/06 | 54,500 | 54,600 | 54,300 | 54,500 | 3,145 |
| 2023/03/03 | 54,600 | 54,600 | 54,100 | 54,100 | 3,650 |
| 2023/03/02 | 54,000 | 54,300 | 53,500 | 54,300 | 3,404 |
| 2023/03/01 | 55,000 | 55,000 | 53,900 | 54,000 | 5,802 |
| 2023/02/28 | 54,600 | 54,900 | 54,200 | 54,900 | 6,334 |
| 2023/02/27 | 55,000 | 55,100 | 54,600 | 54,900 | 5,463 |
| 2023/02/24 | 54,900 | 55,500 | 54,600 | 55,400 | 9,939 |
| 2023/02/22 | 54,200 | 54,400 | 54,100 | 54,400 | 5,081 |
| 2023/02/21 | 54,100 | 54,300 | 54,000 | 54,200 | 3,409 |
| 2023/02/20 | 53,700 | 54,400 | 53,700 | 54,100 | 3,209 |
| 2023/02/17 | 53,000 | 53,500 | 53,000 | 53,500 | 2,460 |
| 2023/02/16 | 53,100 | 53,300 | 53,000 | 53,200 | 3,992 |
| 2023/02/15 | 53,100 | 53,200 | 52,800 | 53,000 | 3,206 |
| 2023/02/14 | 53,000 | 53,200 | 52,800 | 53,100 | 2,587 |
| 2023/02/13 | 53,200 | 53,300 | 52,700 | 52,900 | 2,738 |
| 2023/02/10 | 52,700 | 53,100 | 52,700 | 53,100 | 5,227 |
| 2023/02/09 | 53,300 | 53,400 | 52,800 | 52,900 | 5,003 |
| 2023/02/08 | 53,000 | 53,500 | 52,900 | 53,400 | 4,403 |
| 2023/02/07 | 53,300 | 53,400 | 53,000 | 53,100 | 2,926 |
| 2023/02/06 | 53,300 | 53,700 | 53,200 | 53,500 | 2,881 |
| 2023/02/03 | 53,400 | 53,500 | 53,000 | 53,300 | 5,136 |
| 2023/02/02 | 53,300 | 53,400 | 53,000 | 53,300 | 3,220 |
| 2023/02/01 | 53,000 | 53,200 | 52,900 | 53,000 | 2,167 |
| 2023/01/31 | 53,700 | 53,700 | 52,600 | 52,700 | 6,047 |
| 2023/01/30 | 53,400 | 53,900 | 53,300 | 53,900 | 4,923 |
| 2023/01/27 | 54,100 | 55,100 | 54,100 | 55,100 | 6,440 |
| 2023/01/26 | 54,700 | 55,000 | 54,100 | 54,100 | 13,943 |
| 2023/01/25 | 55,000 | 55,200 | 54,400 | 54,500 | 6,171 |
| 2023/01/24 | 55,000 | 55,300 | 54,500 | 55,000 | 4,088 |
| 2023/01/23 | 54,000 | 55,000 | 54,000 | 55,000 | 4,866 |
| 2023/01/20 | 53,500 | 54,000 | 53,400 | 53,600 | 6,702 |
| 2023/01/19 | 54,700 | 54,700 | 53,200 | 53,300 | 10,137 |
| 2023/01/18 | 53,500 | 54,800 | 53,400 | 54,500 | 5,575 |
| 2023/01/17 | 53,400 | 53,600 | 53,100 | 53,300 | 5,876 |
| 2023/01/16 | 54,000 | 54,100 | 53,400 | 53,400 | 5,612 |
| 2023/01/13 | 54,100 | 54,400 | 53,700 | 53,700 | 6,145 |
| 2023/01/12 | 54,000 | 54,100 | 53,700 | 53,900 | 6,675 |
| 2023/01/11 | 54,400 | 54,600 | 53,900 | 54,000 | 4,031 |
| 2023/01/10 | 54,100 | 54,400 | 53,900 | 54,200 | 3,684 |
| 2023/01/06 | 54,500 | 54,500 | 53,800 | 53,800 | 7,448 |
| 2023/01/05 | 55,200 | 55,300 | 54,200 | 54,800 | 7,121 |
| 2023/01/04 | 55,400 | 55,600 | 54,900 | 54,900 | 2,958 |