スターゼン(8043)の株価時系列情報
スターゼン(8043)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 |
---|---|---|---|---|---|
2024/04/17 | 2,696 | 2,696 | 2,650 | 2,650 | 13,800 |
2024/04/16 | 2,742 | 2,742 | 2,689 | 2,708 | 21,000 |
2024/04/15 | 2,765 | 2,777 | 2,745 | 2,770 | 13,100 |
2024/04/12 | 2,788 | 2,800 | 2,764 | 2,765 | 22,100 |
2024/04/11 | 2,768 | 2,789 | 2,759 | 2,777 | 6,000 |
2024/04/10 | 2,785 | 2,803 | 2,776 | 2,785 | 8,300 |
2024/04/09 | 2,795 | 2,810 | 2,774 | 2,806 | 9,100 |
2024/04/08 | 2,772 | 2,799 | 2,766 | 2,795 | 14,700 |
2024/04/05 | 2,755 | 2,768 | 2,724 | 2,751 | 15,100 |
2024/04/04 | 2,794 | 2,794 | 2,747 | 2,766 | 15,300 |
2024/04/03 | 2,758 | 2,798 | 2,742 | 2,784 | 21,300 |
2024/04/02 | 2,819 | 2,819 | 2,750 | 2,768 | 26,900 |
2024/04/01 | 2,848 | 2,848 | 2,801 | 2,801 | 20,000 |
2024/03/29 | 2,835 | 2,866 | 2,812 | 2,834 | 34,700 |
2024/03/28 | 2,875 | 2,902 | 2,809 | 2,821 | 60,100 |
2024/03/27 | 2,955 | 3,010 | 2,950 | 2,973 | 90,600 |
2024/03/26 | 2,896 | 2,970 | 2,888 | 2,961 | 38,400 |
2024/03/25 | 2,903 | 2,929 | 2,893 | 2,914 | 57,100 |
2024/03/22 | 2,894 | 2,903 | 2,875 | 2,903 | 32,200 |
2024/03/21 | 2,893 | 2,905 | 2,876 | 2,879 | 40,800 |
2024/03/19 | 2,848 | 2,879 | 2,832 | 2,879 | 21,200 |
2024/03/18 | 2,870 | 2,870 | 2,836 | 2,836 | 31,300 |
2024/03/15 | 2,790 | 2,857 | 2,790 | 2,847 | 28,800 |
2024/03/14 | 2,762 | 2,799 | 2,762 | 2,785 | 15,100 |
2024/03/13 | 2,780 | 2,795 | 2,744 | 2,766 | 13,500 |
2024/03/12 | 2,770 | 2,793 | 2,722 | 2,779 | 17,300 |
2024/03/11 | 2,816 | 2,816 | 2,748 | 2,783 | 23,700 |
2024/03/08 | 2,815 | 2,847 | 2,798 | 2,819 | 27,100 |
2024/03/07 | 2,871 | 2,871 | 2,828 | 2,835 | 16,500 |
2024/03/06 | 2,818 | 2,881 | 2,818 | 2,866 | 20,800 |
2024/03/05 | 2,797 | 2,834 | 2,777 | 2,818 | 20,900 |
2024/03/04 | 2,826 | 2,826 | 2,765 | 2,791 | 31,900 |
2024/03/01 | 2,835 | 2,871 | 2,822 | 2,826 | 26,300 |
2024/02/29 | 2,790 | 2,839 | 2,780 | 2,820 | 30,100 |
2024/02/28 | 2,774 | 2,814 | 2,774 | 2,790 | 11,000 |
2024/02/27 | 2,772 | 2,816 | 2,766 | 2,785 | 11,900 |
2024/02/26 | 2,803 | 2,823 | 2,772 | 2,784 | 16,900 |
2024/02/22 | 2,815 | 2,845 | 2,806 | 2,824 | 25,000 |
2024/02/21 | 2,766 | 2,807 | 2,761 | 2,797 | 14,600 |
2024/02/20 | 2,758 | 2,780 | 2,753 | 2,762 | 12,200 |
2024/02/19 | 2,688 | 2,769 | 2,688 | 2,758 | 22,200 |
2024/02/16 | 2,658 | 2,699 | 2,652 | 2,688 | 14,000 |
2024/02/15 | 2,651 | 2,653 | 2,610 | 2,617 | 17,600 |
2024/02/14 | 2,703 | 2,703 | 2,636 | 2,658 | 14,900 |
2024/02/13 | 2,636 | 2,708 | 2,630 | 2,703 | 21,100 |
2024/02/09 | 2,673 | 2,702 | 2,630 | 2,630 | 25,000 |
2024/02/08 | 2,720 | 2,730 | 2,670 | 2,701 | 24,400 |
2024/02/07 | 2,718 | 2,740 | 2,718 | 2,725 | 10,000 |
2024/02/06 | 2,716 | 2,756 | 2,716 | 2,731 | 14,900 |
2024/02/05 | 2,719 | 2,777 | 2,719 | 2,762 | 19,100 |
2024/02/02 | 2,745 | 2,745 | 2,705 | 2,715 | 14,300 |
2024/02/01 | 2,730 | 2,760 | 2,728 | 2,756 | 17,300 |
2024/01/31 | 2,708 | 2,732 | 2,700 | 2,732 | 13,800 |
2024/01/30 | 2,716 | 2,735 | 2,708 | 2,708 | 12,400 |
2024/01/29 | 2,705 | 2,740 | 2,705 | 2,734 | 9,600 |
2024/01/26 | 2,740 | 2,745 | 2,690 | 2,690 | 26,900 |
2024/01/25 | 2,750 | 2,753 | 2,726 | 2,740 | 26,600 |
2024/01/24 | 2,743 | 2,752 | 2,723 | 2,723 | 20,500 |
2024/01/23 | 2,738 | 2,777 | 2,736 | 2,740 | 21,800 |
2024/01/22 | 2,747 | 2,793 | 2,737 | 2,737 | 26,000 |
2024/01/19 | 2,760 | 2,774 | 2,746 | 2,747 | 24,400 |
2024/01/18 | 2,743 | 2,778 | 2,743 | 2,751 | 24,600 |
2024/01/17 | 2,750 | 2,775 | 2,743 | 2,743 | 23,900 |
2024/01/16 | 2,779 | 2,783 | 2,727 | 2,736 | 23,200 |
2024/01/15 | 2,729 | 2,787 | 2,729 | 2,785 | 15,900 |
2024/01/12 | 2,745 | 2,745 | 2,717 | 2,725 | 12,100 |
2024/01/11 | 2,704 | 2,757 | 2,704 | 2,724 | 35,000 |
2024/01/10 | 2,708 | 2,735 | 2,706 | 2,706 | 22,100 |
2024/01/09 | 2,706 | 2,724 | 2,670 | 2,720 | 19,300 |
2024/01/05 | 2,687 | 2,728 | 2,686 | 2,700 | 20,800 |
2024/01/04 | 2,630 | 2,673 | 2,625 | 2,673 | 21,600 |
2023/12/29 | 2,610 | 2,634 | 2,590 | 2,629 | 28,300 |
2023/12/28 | 2,568 | 2,623 | 2,568 | 2,623 | 15,700 |
2023/12/27 | 2,550 | 2,590 | 2,550 | 2,590 | 25,300 |
2023/12/26 | 2,530 | 2,562 | 2,530 | 2,550 | 14,600 |
2023/12/25 | 2,547 | 2,565 | 2,535 | 2,543 | 16,600 |
2023/12/22 | 2,499 | 2,531 | 2,484 | 2,518 | 26,200 |
2023/12/21 | 2,465 | 2,490 | 2,465 | 2,480 | 16,100 |
2023/12/20 | 2,450 | 2,480 | 2,449 | 2,465 | 15,800 |
2023/12/19 | 2,391 | 2,438 | 2,391 | 2,434 | 16,000 |
2023/12/18 | 2,401 | 2,401 | 2,370 | 2,390 | 14,800 |
2023/12/15 | 2,400 | 2,419 | 2,400 | 2,413 | 16,100 |
2023/12/14 | 2,431 | 2,431 | 2,388 | 2,400 | 13,200 |
2023/12/13 | 2,435 | 2,435 | 2,415 | 2,418 | 6,600 |
2023/12/12 | 2,459 | 2,461 | 2,429 | 2,435 | 10,100 |
2023/12/11 | 2,404 | 2,462 | 2,404 | 2,459 | 10,900 |
2023/12/08 | 2,447 | 2,465 | 2,390 | 2,403 | 43,300 |
2023/12/07 | 2,440 | 2,449 | 2,426 | 2,436 | 18,600 |
2023/12/06 | 2,416 | 2,474 | 2,406 | 2,461 | 19,400 |
2023/12/05 | 2,408 | 2,426 | 2,404 | 2,404 | 14,200 |
2023/12/04 | 2,450 | 2,451 | 2,427 | 2,430 | 15,000 |
2023/12/01 | 2,470 | 2,485 | 2,458 | 2,463 | 14,900 |
2023/11/30 | 2,469 | 2,479 | 2,457 | 2,463 | 8,200 |
2023/11/29 | 2,458 | 2,481 | 2,458 | 2,477 | 9,200 |
2023/11/28 | 2,488 | 2,488 | 2,474 | 2,484 | 7,900 |
2023/11/27 | 2,485 | 2,498 | 2,470 | 2,476 | 8,800 |
2023/11/24 | 2,499 | 2,499 | 2,481 | 2,488 | 11,800 |
2023/11/22 | 2,459 | 2,500 | 2,459 | 2,484 | 10,600 |
2023/11/21 | 2,470 | 2,482 | 2,451 | 2,463 | 22,500 |
2023/11/20 | 2,512 | 2,514 | 2,477 | 2,477 | 17,700 |
2023/11/17 | 2,470 | 2,516 | 2,470 | 2,516 | 12,600 |
2023/11/16 | 2,496 | 2,497 | 2,473 | 2,475 | 9,400 |
2023/11/15 | 2,539 | 2,539 | 2,492 | 2,496 | 11,100 |
2023/11/14 | 2,509 | 2,538 | 2,500 | 2,515 | 12,300 |
2023/11/13 | 2,496 | 2,515 | 2,483 | 2,485 | 16,000 |
2023/11/10 | 2,468 | 2,496 | 2,454 | 2,496 | 15,100 |
2023/11/09 | 2,402 | 2,472 | 2,402 | 2,469 | 32,300 |
2023/11/08 | 2,573 | 2,573 | 2,508 | 2,525 | 26,200 |
2023/11/07 | 2,597 | 2,616 | 2,558 | 2,560 | 18,100 |
2023/11/06 | 2,607 | 2,608 | 2,578 | 2,580 | 24,200 |
2023/11/02 | 2,595 | 2,595 | 2,548 | 2,576 | 23,300 |
2023/11/01 | 2,570 | 2,592 | 2,554 | 2,578 | 24,200 |
2023/10/31 | 2,506 | 2,561 | 2,500 | 2,561 | 23,500 |
2023/10/30 | 2,541 | 2,543 | 2,489 | 2,506 | 153,600 |
2023/10/27 | 2,507 | 2,555 | 2,494 | 2,555 | 20,500 |
2023/10/26 | 2,500 | 2,508 | 2,472 | 2,480 | 18,000 |
2023/10/25 | 2,514 | 2,519 | 2,495 | 2,501 | 23,500 |
2023/10/24 | 2,462 | 2,486 | 2,430 | 2,476 | 23,300 |
2023/10/23 | 2,481 | 2,488 | 2,468 | 2,471 | 12,500 |
2023/10/20 | 2,450 | 2,480 | 2,440 | 2,472 | 12,900 |
2023/10/19 | 2,424 | 2,456 | 2,424 | 2,449 | 15,800 |
2023/10/18 | 2,453 | 2,454 | 2,418 | 2,443 | 17,000 |
2023/10/17 | 2,446 | 2,462 | 2,425 | 2,449 | 16,600 |
2023/10/16 | 2,467 | 2,485 | 2,427 | 2,446 | 22,000 |
2023/10/13 | 2,486 | 2,488 | 2,453 | 2,467 | 15,700 |
2023/10/12 | 2,536 | 2,536 | 2,489 | 2,505 | 17,100 |
2023/10/11 | 2,548 | 2,548 | 2,502 | 2,516 | 17,900 |
2023/10/10 | 2,520 | 2,547 | 2,519 | 2,540 | 15,800 |
2023/10/06 | 2,491 | 2,556 | 2,491 | 2,532 | 19,700 |
2023/10/05 | 2,425 | 2,481 | 2,425 | 2,471 | 21,000 |
2023/10/04 | 2,471 | 2,496 | 2,437 | 2,438 | 38,900 |
2023/10/03 | 2,564 | 2,564 | 2,509 | 2,509 | 15,300 |
2023/10/02 | 2,583 | 2,630 | 2,557 | 2,563 | 30,300 |
2023/09/29 | 2,585 | 2,590 | 2,560 | 2,589 | 34,700 |
2023/09/28 | 2,578 | 2,596 | 2,552 | 2,576 | 25,700 |
2023/09/27 | 2,552 | 2,613 | 2,538 | 2,607 | 36,800 |
2023/09/26 | 2,570 | 2,607 | 2,565 | 2,581 | 24,000 |
2023/09/25 | 2,597 | 2,597 | 2,572 | 2,578 | 19,400 |
2023/09/22 | 2,599 | 2,605 | 2,581 | 2,595 | 24,900 |
2023/09/21 | 2,618 | 2,628 | 2,597 | 2,600 | 16,100 |
2023/09/20 | 2,651 | 2,655 | 2,618 | 2,618 | 35,000 |
2023/09/19 | 2,626 | 2,650 | 2,612 | 2,650 | 23,300 |
2023/09/15 | 2,645 | 2,645 | 2,622 | 2,624 | 25,300 |
2023/09/14 | 2,614 | 2,648 | 2,606 | 2,645 | 22,600 |
2023/09/13 | 2,613 | 2,627 | 2,595 | 2,612 | 31,300 |
2023/09/12 | 2,580 | 2,624 | 2,576 | 2,618 | 12,400 |
2023/09/11 | 2,595 | 2,632 | 2,568 | 2,580 | 25,900 |
2023/09/08 | 2,618 | 2,637 | 2,581 | 2,585 | 43,000 |
2023/09/07 | 2,643 | 2,663 | 2,643 | 2,650 | 19,200 |
2023/09/06 | 2,631 | 2,649 | 2,630 | 2,643 | 15,300 |
2023/09/05 | 2,631 | 2,639 | 2,614 | 2,639 | 26,000 |
2023/09/04 | 2,596 | 2,631 | 2,596 | 2,631 | 26,500 |
2023/09/01 | 2,571 | 2,597 | 2,571 | 2,590 | 21,700 |
2023/08/31 | 2,539 | 2,585 | 2,527 | 2,572 | 21,400 |
2023/08/30 | 2,590 | 2,590 | 2,543 | 2,551 | 35,600 |
2023/08/29 | 2,580 | 2,600 | 2,577 | 2,584 | 12,500 |
2023/08/28 | 2,551 | 2,580 | 2,551 | 2,579 | 19,100 |
2023/08/25 | 2,532 | 2,552 | 2,526 | 2,539 | 20,400 |
2023/08/24 | 2,509 | 2,550 | 2,502 | 2,546 | 20,700 |
2023/08/23 | 2,484 | 2,510 | 2,484 | 2,509 | 17,500 |
2023/08/22 | 2,471 | 2,500 | 2,454 | 2,500 | 18,100 |
2023/08/21 | 2,458 | 2,478 | 2,453 | 2,464 | 12,100 |
2023/08/18 | 2,467 | 2,470 | 2,435 | 2,444 | 15,100 |
2023/08/17 | 2,469 | 2,498 | 2,456 | 2,469 | 21,800 |
2023/08/16 | 2,462 | 2,490 | 2,454 | 2,464 | 25,100 |
2023/08/15 | 2,472 | 2,491 | 2,459 | 2,483 | 19,700 |
2023/08/14 | 2,450 | 2,480 | 2,443 | 2,456 | 35,200 |
2023/08/10 | 2,364 | 2,475 | 2,356 | 2,455 | 76,500 |
2023/08/09 | 2,361 | 2,386 | 2,361 | 2,377 | 22,500 |
2023/08/08 | 2,359 | 2,388 | 2,350 | 2,385 | 25,600 |
2023/08/07 | 2,348 | 2,358 | 2,339 | 2,357 | 17,900 |
2023/08/04 | 2,327 | 2,346 | 2,323 | 2,339 | 15,100 |
2023/08/03 | 2,323 | 2,338 | 2,319 | 2,327 | 33,600 |
2023/08/02 | 2,341 | 2,348 | 2,329 | 2,333 | 18,500 |
2023/08/01 | 2,328 | 2,353 | 2,325 | 2,353 | 26,200 |
2023/07/31 | 2,365 | 2,368 | 2,321 | 2,327 | 23,300 |
2023/07/28 | 2,317 | 2,327 | 2,303 | 2,327 | 26,400 |
2023/07/27 | 2,326 | 2,337 | 2,319 | 2,333 | 16,100 |
2023/07/26 | 2,342 | 2,353 | 2,335 | 2,348 | 11,000 |
2023/07/25 | 2,366 | 2,370 | 2,341 | 2,346 | 16,300 |
2023/07/24 | 2,336 | 2,360 | 2,336 | 2,355 | 23,300 |
2023/07/21 | 2,321 | 2,338 | 2,319 | 2,320 | 22,300 |
2023/07/20 | 2,327 | 2,348 | 2,319 | 2,324 | 15,200 |
2023/07/19 | 2,304 | 2,318 | 2,296 | 2,318 | 18,000 |
2023/07/18 | 2,261 | 2,290 | 2,261 | 2,282 | 11,700 |
2023/07/14 | 2,296 | 2,298 | 2,261 | 2,269 | 13,700 |
2023/07/13 | 2,292 | 2,298 | 2,279 | 2,280 | 13,300 |
2023/07/12 | 2,317 | 2,317 | 2,291 | 2,292 | 17,900 |
2023/07/11 | 2,304 | 2,316 | 2,287 | 2,290 | 21,400 |
2023/07/10 | 2,280 | 2,307 | 2,280 | 2,288 | 55,200 |
2023/07/07 | 2,260 | 2,280 | 2,246 | 2,268 | 32,000 |
2023/07/06 | 2,265 | 2,289 | 2,261 | 2,264 | 24,700 |
2023/07/05 | 2,275 | 2,293 | 2,255 | 2,282 | 30,100 |
2023/07/04 | 2,295 | 2,298 | 2,283 | 2,283 | 30,500 |
2023/07/03 | 2,313 | 2,338 | 2,304 | 2,304 | 14,900 |
2023/06/30 | 2,316 | 2,334 | 2,281 | 2,283 | 32,600 |
2023/06/29 | 2,351 | 2,360 | 2,320 | 2,332 | 11,700 |
2023/06/28 | 2,319 | 2,353 | 2,319 | 2,351 | 16,600 |
2023/06/27 | 2,322 | 2,326 | 2,312 | 2,319 | 10,900 |
2023/06/26 | 2,363 | 2,363 | 2,321 | 2,322 | 14,000 |