スター・マイカ・ホールディングス(2975)の株価時系列情報
スター・マイカ・ホールディングス(2975)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,002 | 1,007 | 986 | 997 | 144,100 |
| 2025/06/12 | 1,012 | 1,013 | 1,001 | 1,004 | 38,600 |
| 2025/06/11 | 1,025 | 1,026 | 1,006 | 1,010 | 69,900 |
| 2025/06/10 | 1,022 | 1,030 | 1,018 | 1,018 | 70,300 |
| 2025/06/09 | 1,052 | 1,056 | 1,022 | 1,025 | 90,500 |
| 2025/06/06 | 1,040 | 1,060 | 1,038 | 1,053 | 129,400 |
| 2025/06/05 | 1,033 | 1,039 | 1,028 | 1,032 | 45,900 |
| 2025/06/04 | 1,025 | 1,039 | 1,017 | 1,033 | 61,800 |
| 2025/06/03 | 1,056 | 1,056 | 1,031 | 1,031 | 90,600 |
| 2025/06/02 | 1,029 | 1,060 | 1,029 | 1,058 | 153,700 |
| 2025/05/30 | 1,001 | 1,039 | 1,000 | 1,033 | 142,900 |
| 2025/05/29 | 1,011 | 1,013 | 992 | 1,013 | 119,900 |
| 2025/05/28 | 1,018 | 1,037 | 1,010 | 1,011 | 238,800 |
| 2025/05/27 | 1,028 | 1,045 | 1,006 | 1,010 | 173,600 |
| 2025/05/26 | 992 | 1,006 | 980 | 996 | 225,700 |
| 2025/05/23 | 993 | 1,010 | 973 | 992 | 498,400 |
| 2025/05/22 | 916 | 928 | 903 | 913 | 98,300 |
| 2025/05/21 | 931 | 941 | 913 | 918 | 97,800 |
| 2025/05/20 | 961 | 970 | 918 | 924 | 149,200 |
| 2025/05/19 | 927 | 958 | 927 | 947 | 153,700 |
| 2025/05/16 | 917 | 926 | 908 | 912 | 186,100 |
| 2025/05/15 | 915 | 924 | 910 | 917 | 82,200 |
| 2025/05/14 | 937 | 937 | 904 | 919 | 130,000 |
| 2025/05/13 | 972 | 977 | 934 | 934 | 85,300 |
| 2025/05/12 | 947 | 967 | 947 | 967 | 48,400 |
| 2025/05/09 | 934 | 949 | 931 | 946 | 65,000 |
| 2025/05/08 | 950 | 950 | 934 | 938 | 57,600 |
| 2025/05/07 | 950 | 955 | 944 | 950 | 72,900 |
| 2025/05/02 | 944 | 959 | 944 | 951 | 88,900 |
| 2025/05/01 | 971 | 971 | 940 | 940 | 77,300 |
| 2025/04/30 | 965 | 984 | 955 | 972 | 81,700 |
| 2025/04/28 | 978 | 983 | 964 | 965 | 125,000 |
| 2025/04/25 | 960 | 967 | 945 | 954 | 85,700 |
| 2025/04/24 | 990 | 990 | 960 | 964 | 118,200 |
| 2025/04/23 | 995 | 1,001 | 986 | 994 | 156,400 |
| 2025/04/22 | 982 | 983 | 961 | 983 | 97,300 |
| 2025/04/21 | 982 | 989 | 974 | 989 | 97,200 |
| 2025/04/18 | 950 | 982 | 949 | 982 | 140,400 |
| 2025/04/17 | 945 | 951 | 930 | 949 | 85,000 |
| 2025/04/16 | 934 | 949 | 930 | 945 | 195,700 |
| 2025/04/15 | 918 | 922 | 906 | 919 | 113,300 |
| 2025/04/14 | 920 | 932 | 905 | 917 | 129,700 |
| 2025/04/11 | 903 | 917 | 887 | 917 | 226,800 |
| 2025/04/10 | 910 | 916 | 891 | 901 | 179,000 |
| 2025/04/09 | 840 | 883 | 836 | 880 | 306,700 |
| 2025/04/08 | 840 | 866 | 839 | 847 | 192,100 |
| 2025/04/07 | 818 | 831 | 786 | 801 | 234,200 |
| 2025/04/04 | 904 | 929 | 863 | 887 | 325,200 |
| 2025/04/03 | 887 | 924 | 882 | 913 | 215,200 |
| 2025/04/02 | 924 | 939 | 893 | 902 | 208,200 |
| 2025/04/01 | 980 | 995 | 909 | 909 | 520,100 |
| 2025/03/31 | 935 | 935 | 907 | 920 | 200,000 |
| 2025/03/28 | 954 | 956 | 937 | 945 | 161,800 |
| 2025/03/27 | 931 | 955 | 931 | 955 | 158,000 |
| 2025/03/26 | 937 | 944 | 924 | 933 | 148,300 |
| 2025/03/25 | 910 | 929 | 905 | 922 | 109,600 |
| 2025/03/24 | 909 | 910 | 880 | 902 | 109,000 |
| 2025/03/21 | 883 | 906 | 878 | 906 | 151,000 |
| 2025/03/19 | 878 | 887 | 869 | 887 | 86,400 |
| 2025/03/18 | 883 | 892 | 875 | 880 | 138,100 |
| 2025/03/17 | 845 | 877 | 845 | 870 | 187,700 |
| 2025/03/14 | 824 | 845 | 821 | 833 | 188,400 |
| 2025/03/13 | 837 | 843 | 827 | 831 | 78,300 |
| 2025/03/12 | 850 | 851 | 842 | 842 | 70,000 |
| 2025/03/11 | 839 | 867 | 832 | 865 | 188,700 |
| 2025/03/10 | 855 | 858 | 845 | 854 | 87,500 |
| 2025/03/07 | 847 | 866 | 832 | 857 | 165,400 |
| 2025/03/06 | 879 | 886 | 861 | 862 | 113,700 |
| 2025/03/05 | 912 | 914 | 880 | 894 | 186,100 |
| 2025/03/04 | 930 | 936 | 910 | 926 | 155,800 |
| 2025/03/03 | 928 | 934 | 911 | 925 | 132,700 |
| 2025/02/28 | 900 | 913 | 884 | 900 | 211,300 |
| 2025/02/27 | 879 | 884 | 870 | 884 | 65,800 |
| 2025/02/26 | 870 | 879 | 866 | 879 | 138,800 |
| 2025/02/25 | 874 | 877 | 862 | 865 | 134,500 |
| 2025/02/21 | 870 | 873 | 851 | 859 | 80,600 |
| 2025/02/20 | 870 | 878 | 868 | 874 | 100,400 |
| 2025/02/19 | 864 | 871 | 860 | 869 | 44,800 |
| 2025/02/18 | 857 | 866 | 850 | 859 | 53,900 |
| 2025/02/17 | 852 | 863 | 850 | 852 | 68,900 |
| 2025/02/14 | 854 | 860 | 850 | 852 | 100,100 |
| 2025/02/13 | 860 | 866 | 849 | 853 | 151,900 |
| 2025/02/12 | 874 | 878 | 845 | 847 | 239,600 |
| 2025/02/10 | 859 | 876 | 858 | 859 | 163,600 |
| 2025/02/07 | 851 | 857 | 846 | 855 | 65,800 |
| 2025/02/06 | 851 | 858 | 846 | 850 | 70,200 |
| 2025/02/05 | 854 | 859 | 850 | 854 | 113,000 |
| 2025/02/04 | 867 | 873 | 849 | 851 | 126,000 |
| 2025/02/03 | 865 | 865 | 848 | 852 | 199,000 |
| 2025/01/31 | 842 | 865 | 842 | 855 | 282,200 |
| 2025/01/30 | 816 | 840 | 812 | 835 | 158,700 |
| 2025/01/29 | 827 | 827 | 813 | 817 | 63,900 |
| 2025/01/28 | 837 | 845 | 826 | 829 | 108,600 |
| 2025/01/27 | 817 | 828 | 801 | 822 | 161,200 |
| 2025/01/24 | 797 | 805 | 791 | 802 | 105,000 |
| 2025/01/23 | 800 | 804 | 783 | 793 | 107,100 |
| 2025/01/22 | 800 | 804 | 797 | 800 | 115,400 |
| 2025/01/21 | 794 | 798 | 782 | 792 | 89,100 |
| 2025/01/20 | 779 | 799 | 779 | 790 | 101,300 |
| 2025/01/17 | 761 | 779 | 749 | 776 | 120,000 |
| 2025/01/16 | 766 | 773 | 757 | 764 | 106,500 |
| 2025/01/15 | 794 | 800 | 757 | 766 | 265,800 |
| 2025/01/14 | 766 | 766 | 735 | 749 | 259,200 |
| 2025/01/10 | 777 | 785 | 771 | 774 | 175,100 |
| 2025/01/09 | 763 | 775 | 761 | 762 | 76,800 |
| 2025/01/08 | 780 | 780 | 767 | 767 | 76,000 |
| 2025/01/07 | 780 | 780 | 758 | 780 | 113,700 |
| 2025/01/06 | 788 | 790 | 777 | 777 | 174,200 |
| 2024/12/30 | 790 | 799 | 772 | 776 | 116,900 |
| 2024/12/27 | 787 | 794 | 777 | 784 | 84,700 |
| 2024/12/26 | 780 | 788 | 767 | 787 | 108,900 |
| 2024/12/25 | 770 | 774 | 765 | 774 | 91,300 |
| 2024/12/24 | 763 | 773 | 755 | 760 | 146,900 |
| 2024/12/23 | 765 | 766 | 754 | 761 | 59,100 |
| 2024/12/20 | 765 | 776 | 756 | 757 | 179,900 |
| 2024/12/19 | 734 | 765 | 730 | 753 | 147,800 |
| 2024/12/18 | 729 | 743 | 729 | 736 | 31,000 |
| 2024/12/17 | 735 | 742 | 727 | 729 | 73,300 |
| 2024/12/16 | 742 | 742 | 728 | 735 | 62,300 |
| 2024/12/13 | 748 | 755 | 743 | 745 | 75,600 |
| 2024/12/12 | 738 | 751 | 735 | 750 | 102,200 |
| 2024/12/11 | 738 | 740 | 732 | 732 | 47,400 |
| 2024/12/10 | 740 | 745 | 729 | 738 | 62,800 |
| 2024/12/09 | 726 | 737 | 722 | 735 | 116,600 |
| 2024/12/06 | 718 | 723 | 707 | 718 | 80,500 |
| 2024/12/05 | 689 | 719 | 689 | 715 | 143,500 |
| 2024/12/04 | 685 | 693 | 681 | 689 | 39,700 |
| 2024/12/03 | 674 | 690 | 674 | 685 | 73,100 |
| 2024/12/02 | 672 | 676 | 664 | 674 | 68,200 |
| 2024/11/29 | 678 | 684 | 674 | 679 | 71,600 |
| 2024/11/28 | 666 | 678 | 666 | 677 | 126,900 |
| 2024/11/27 | 676 | 676 | 665 | 670 | 213,500 |
| 2024/11/26 | 692 | 698 | 676 | 680 | 85,600 |
| 2024/11/25 | 679 | 696 | 678 | 692 | 149,900 |
| 2024/11/22 | 674 | 676 | 670 | 674 | 38,000 |
| 2024/11/21 | 680 | 682 | 671 | 672 | 70,200 |
| 2024/11/20 | 678 | 684 | 675 | 678 | 85,900 |
| 2024/11/19 | 673 | 681 | 666 | 676 | 155,200 |
| 2024/11/18 | 670 | 683 | 670 | 673 | 58,300 |
| 2024/11/15 | 671 | 684 | 671 | 675 | 107,000 |
| 2024/11/14 | 668 | 684 | 668 | 675 | 168,500 |
| 2024/11/13 | 665 | 671 | 662 | 667 | 141,800 |
| 2024/11/12 | 664 | 672 | 662 | 663 | 159,300 |
| 2024/11/11 | 659 | 664 | 655 | 664 | 108,700 |
| 2024/11/08 | 659 | 666 | 656 | 660 | 237,600 |
| 2024/11/07 | 656 | 661 | 654 | 658 | 92,600 |
| 2024/11/06 | 657 | 661 | 652 | 655 | 64,000 |
| 2024/11/05 | 641 | 660 | 641 | 657 | 115,200 |
| 2024/11/01 | 641 | 642 | 636 | 640 | 54,100 |
| 2024/10/31 | 650 | 653 | 643 | 645 | 74,000 |
| 2024/10/30 | 664 | 664 | 651 | 651 | 138,300 |
| 2024/10/29 | 659 | 665 | 657 | 663 | 96,200 |
| 2024/10/28 | 652 | 665 | 648 | 659 | 178,900 |
| 2024/10/25 | 653 | 658 | 641 | 652 | 189,500 |
| 2024/10/24 | 654 | 660 | 645 | 651 | 202,400 |
| 2024/10/23 | 653 | 656 | 645 | 645 | 94,300 |
| 2024/10/22 | 650 | 662 | 648 | 658 | 187,200 |
| 2024/10/21 | 659 | 665 | 648 | 655 | 195,400 |
| 2024/10/18 | 644 | 657 | 642 | 656 | 513,000 |
| 2024/10/17 | 624 | 626 | 620 | 624 | 39,400 |
| 2024/10/16 | 615 | 626 | 615 | 621 | 59,000 |
| 2024/10/15 | 624 | 630 | 620 | 624 | 76,400 |
| 2024/10/11 | 631 | 631 | 624 | 624 | 36,000 |
| 2024/10/10 | 629 | 631 | 625 | 627 | 58,100 |
| 2024/10/09 | 636 | 636 | 626 | 630 | 62,700 |
| 2024/10/08 | 628 | 631 | 624 | 628 | 67,900 |
| 2024/10/07 | 639 | 640 | 628 | 630 | 76,300 |
| 2024/10/04 | 636 | 639 | 627 | 629 | 76,800 |
| 2024/10/03 | 640 | 645 | 635 | 636 | 119,600 |
| 2024/10/02 | 632 | 638 | 623 | 626 | 116,400 |
| 2024/10/01 | 624 | 638 | 622 | 634 | 277,300 |
| 2024/09/30 | 614 | 619 | 602 | 605 | 191,300 |
| 2024/09/27 | 625 | 625 | 617 | 624 | 99,000 |
| 2024/09/26 | 615 | 623 | 614 | 623 | 96,800 |
| 2024/09/25 | 611 | 613 | 608 | 611 | 54,900 |
| 2024/09/24 | 612 | 615 | 608 | 608 | 71,900 |
| 2024/09/20 | 609 | 614 | 607 | 612 | 121,200 |
| 2024/09/19 | 610 | 610 | 599 | 606 | 85,300 |
| 2024/09/18 | 601 | 603 | 593 | 600 | 73,100 |
| 2024/09/17 | 600 | 606 | 579 | 594 | 149,600 |
| 2024/09/13 | 600 | 600 | 594 | 597 | 115,600 |
| 2024/09/12 | 607 | 618 | 607 | 610 | 103,300 |
| 2024/09/11 | 605 | 612 | 593 | 597 | 128,700 |
| 2024/09/10 | 613 | 620 | 612 | 614 | 62,500 |
| 2024/09/09 | 596 | 617 | 594 | 612 | 80,300 |
| 2024/09/06 | 614 | 621 | 607 | 610 | 70,300 |
| 2024/09/05 | 607 | 619 | 606 | 611 | 187,900 |
| 2024/09/04 | 624 | 627 | 605 | 611 | 253,900 |
| 2024/09/03 | 633 | 638 | 628 | 633 | 56,000 |
| 2024/09/02 | 659 | 659 | 631 | 633 | 98,700 |
| 2024/08/30 | 652 | 657 | 646 | 649 | 53,000 |
| 2024/08/29 | 646 | 658 | 645 | 652 | 50,000 |
| 2024/08/28 | 654 | 654 | 639 | 644 | 53,500 |
| 2024/08/27 | 629 | 655 | 627 | 654 | 113,000 |
| 2024/08/26 | 609 | 624 | 605 | 624 | 94,000 |
| 2024/08/23 | 613 | 614 | 602 | 605 | 58,800 |
| 2024/08/22 | 603 | 624 | 597 | 619 | 129,500 |
| 2024/08/21 | 595 | 600 | 590 | 595 | 49,600 |
| 2024/08/20 | 604 | 604 | 596 | 602 | 100,500 |
| 2024/08/19 | 609 | 609 | 598 | 603 | 107,700 |