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 |
|---|---|---|---|---|---|
| 2026/06/05 | 1,446 | 1,494 | 1,446 | 1,479 | 133,500 |
| 2026/06/04 | 1,458 | 1,465 | 1,421 | 1,425 | 132,600 |
| 2026/06/03 | 1,516 | 1,530 | 1,482 | 1,482 | 176,700 |
| 2026/06/02 | 1,515 | 1,537 | 1,482 | 1,528 | 173,400 |
| 2026/06/01 | 1,543 | 1,561 | 1,520 | 1,520 | 239,500 |
| 2026/05/29 | 1,510 | 1,578 | 1,507 | 1,551 | 203,600 |
| 2026/05/28 | 1,489 | 1,497 | 1,460 | 1,493 | 141,800 |
| 2026/05/27 | 1,504 | 1,514 | 1,485 | 1,509 | 372,000 |
| 2026/05/26 | 1,506 | 1,546 | 1,506 | 1,528 | 155,400 |
| 2026/05/25 | 1,500 | 1,523 | 1,489 | 1,511 | 295,500 |
| 2026/05/22 | 1,547 | 1,547 | 1,467 | 1,484 | 416,400 |
| 2026/05/21 | 1,619 | 1,639 | 1,564 | 1,565 | 205,700 |
| 2026/05/20 | 1,701 | 1,701 | 1,592 | 1,613 | 244,600 |
| 2026/05/19 | 1,717 | 1,747 | 1,698 | 1,712 | 173,300 |
| 2026/05/18 | 1,697 | 1,702 | 1,653 | 1,689 | 217,200 |
| 2026/05/15 | 1,770 | 1,775 | 1,670 | 1,696 | 219,400 |
| 2026/05/14 | 1,664 | 1,760 | 1,637 | 1,741 | 373,500 |
| 2026/05/13 | 1,656 | 1,680 | 1,650 | 1,650 | 112,900 |
| 2026/05/12 | 1,643 | 1,664 | 1,627 | 1,641 | 131,200 |
| 2026/05/11 | 1,602 | 1,638 | 1,600 | 1,633 | 122,000 |
| 2026/05/08 | 1,596 | 1,610 | 1,574 | 1,610 | 123,400 |
| 2026/05/07 | 1,598 | 1,612 | 1,553 | 1,590 | 228,000 |
| 2026/05/01 | 1,637 | 1,639 | 1,590 | 1,619 | 172,500 |
| 2026/04/30 | 1,674 | 1,682 | 1,631 | 1,637 | 125,200 |
| 2026/04/28 | 1,628 | 1,678 | 1,616 | 1,678 | 188,900 |
| 2026/04/27 | 1,646 | 1,646 | 1,610 | 1,619 | 248,000 |
| 2026/04/24 | 1,697 | 1,698 | 1,638 | 1,657 | 153,500 |
| 2026/04/23 | 1,699 | 1,719 | 1,680 | 1,697 | 138,400 |
| 2026/04/22 | 1,703 | 1,710 | 1,684 | 1,699 | 118,000 |
| 2026/04/21 | 1,742 | 1,745 | 1,706 | 1,717 | 147,200 |
| 2026/04/20 | 1,696 | 1,723 | 1,683 | 1,720 | 152,200 |
| 2026/04/17 | 1,682 | 1,730 | 1,666 | 1,683 | 231,700 |
| 2026/04/16 | 1,650 | 1,698 | 1,632 | 1,674 | 333,100 |
| 2026/04/15 | 1,667 | 1,688 | 1,604 | 1,640 | 717,600 |
| 2026/04/14 | 1,795 | 1,795 | 1,636 | 1,680 | 749,100 |
| 2026/04/13 | 1,795 | 1,806 | 1,779 | 1,791 | 183,300 |
| 2026/04/10 | 1,799 | 1,811 | 1,787 | 1,808 | 175,400 |
| 2026/04/09 | 1,830 | 1,842 | 1,789 | 1,789 | 220,900 |
| 2026/04/08 | 1,828 | 1,846 | 1,806 | 1,839 | 277,500 |
| 2026/04/07 | 1,748 | 1,785 | 1,730 | 1,748 | 206,300 |
| 2026/04/06 | 1,720 | 1,763 | 1,720 | 1,741 | 244,700 |
| 2026/04/03 | 1,679 | 1,719 | 1,677 | 1,711 | 185,700 |
| 2026/03/27 | 1,661 | 1,663 | 1,643 | 1,655 | 137,500 |
| 2026/03/26 | 1,654 | 1,691 | 1,641 | 1,670 | 216,000 |
| 2026/03/25 | 1,638 | 1,663 | 1,632 | 1,661 | 229,000 |
| 2026/03/24 | 1,575 | 1,614 | 1,561 | 1,598 | 182,100 |
| 2026/03/23 | 1,583 | 1,585 | 1,528 | 1,536 | 196,300 |
| 2026/03/19 | 1,649 | 1,649 | 1,622 | 1,623 | 123,400 |
| 2026/03/18 | 1,659 | 1,686 | 1,637 | 1,683 | 116,000 |
| 2026/03/17 | 1,649 | 1,662 | 1,636 | 1,644 | 140,500 |
| 2026/03/16 | 1,603 | 1,646 | 1,603 | 1,636 | 122,300 |
| 2026/03/13 | 1,608 | 1,654 | 1,605 | 1,631 | 112,700 |
| 2026/03/12 | 1,651 | 1,664 | 1,635 | 1,641 | 131,800 |
| 2026/03/11 | 1,670 | 1,700 | 1,663 | 1,676 | 110,600 |
| 2026/03/10 | 1,610 | 1,669 | 1,608 | 1,663 | 154,800 |
| 2026/03/09 | 1,566 | 1,602 | 1,546 | 1,602 | 290,200 |
| 2026/03/06 | 1,633 | 1,672 | 1,616 | 1,669 | 103,000 |
| 2026/03/05 | 1,620 | 1,659 | 1,610 | 1,643 | 166,000 |
| 2026/03/04 | 1,616 | 1,625 | 1,547 | 1,577 | 202,500 |
| 2026/03/03 | 1,691 | 1,736 | 1,648 | 1,653 | 317,200 |
| 2026/03/02 | 1,627 | 1,658 | 1,607 | 1,642 | 141,200 |
| 2026/02/27 | 1,620 | 1,669 | 1,618 | 1,667 | 189,500 |
| 2026/02/26 | 1,612 | 1,650 | 1,608 | 1,612 | 140,200 |
| 2026/02/25 | 1,569 | 1,612 | 1,552 | 1,594 | 173,500 |
| 2026/02/24 | 1,586 | 1,586 | 1,545 | 1,557 | 208,900 |
| 2026/02/20 | 1,590 | 1,596 | 1,551 | 1,596 | 120,000 |
| 2026/02/19 | 1,581 | 1,628 | 1,580 | 1,625 | 162,200 |
| 2026/02/18 | 1,597 | 1,597 | 1,581 | 1,581 | 82,100 |
| 2026/02/17 | 1,630 | 1,630 | 1,568 | 1,579 | 229,600 |
| 2026/02/16 | 1,600 | 1,630 | 1,585 | 1,610 | 324,100 |
| 2026/02/13 | 1,610 | 1,614 | 1,551 | 1,594 | 315,000 |
| 2026/02/12 | 1,595 | 1,629 | 1,580 | 1,610 | 211,800 |
| 2026/02/10 | 1,573 | 1,605 | 1,567 | 1,595 | 140,300 |
| 2026/02/09 | 1,567 | 1,576 | 1,547 | 1,561 | 168,100 |
| 2026/02/06 | 1,520 | 1,560 | 1,516 | 1,546 | 233,600 |
| 2026/02/05 | 1,538 | 1,543 | 1,523 | 1,530 | 141,800 |
| 2026/02/04 | 1,459 | 1,506 | 1,459 | 1,502 | 180,100 |
| 2026/02/03 | 1,478 | 1,480 | 1,450 | 1,460 | 187,200 |
| 2026/02/02 | 1,487 | 1,511 | 1,460 | 1,460 | 246,500 |
| 2026/01/30 | 1,435 | 1,465 | 1,423 | 1,457 | 151,300 |
| 2026/01/29 | 1,432 | 1,441 | 1,408 | 1,428 | 256,500 |
| 2026/01/28 | 1,442 | 1,452 | 1,423 | 1,427 | 211,000 |
| 2026/01/27 | 1,446 | 1,453 | 1,424 | 1,445 | 201,400 |
| 2026/01/26 | 1,439 | 1,471 | 1,433 | 1,455 | 263,300 |
| 2026/01/23 | 1,474 | 1,485 | 1,438 | 1,448 | 221,700 |
| 2026/01/22 | 1,454 | 1,490 | 1,449 | 1,466 | 292,000 |
| 2026/01/21 | 1,438 | 1,453 | 1,412 | 1,429 | 350,400 |
| 2026/01/20 | 1,502 | 1,509 | 1,446 | 1,484 | 368,000 |
| 2026/01/19 | 1,525 | 1,540 | 1,502 | 1,526 | 208,900 |
| 2026/01/16 | 1,546 | 1,570 | 1,519 | 1,548 | 235,600 |
| 2026/01/15 | 1,551 | 1,576 | 1,512 | 1,559 | 274,400 |
| 2026/01/14 | 1,604 | 1,610 | 1,508 | 1,551 | 868,100 |
| 2026/01/13 | 1,418 | 1,445 | 1,380 | 1,434 | 329,000 |
| 2026/01/09 | 1,407 | 1,421 | 1,382 | 1,398 | 204,700 |
| 2026/01/08 | 1,420 | 1,440 | 1,386 | 1,394 | 259,600 |
| 2026/01/07 | 1,397 | 1,444 | 1,389 | 1,440 | 227,600 |
| 2026/01/06 | 1,365 | 1,401 | 1,359 | 1,398 | 180,800 |
| 2026/01/05 | 1,367 | 1,369 | 1,333 | 1,355 | 178,700 |
| 2025/12/30 | 1,358 | 1,380 | 1,357 | 1,361 | 148,200 |
| 2025/12/29 | 1,368 | 1,391 | 1,356 | 1,367 | 228,500 |
| 2025/12/26 | 1,340 | 1,364 | 1,335 | 1,355 | 169,900 |
| 2025/12/25 | 1,329 | 1,342 | 1,326 | 1,329 | 119,600 |
| 2025/12/24 | 1,300 | 1,327 | 1,297 | 1,317 | 185,200 |
| 2025/12/23 | 1,252 | 1,289 | 1,249 | 1,284 | 130,300 |
| 2025/12/22 | 1,278 | 1,285 | 1,246 | 1,246 | 152,900 |
| 2025/12/19 | 1,238 | 1,269 | 1,236 | 1,269 | 125,600 |
| 2025/12/18 | 1,240 | 1,249 | 1,236 | 1,247 | 79,200 |
| 2025/12/17 | 1,250 | 1,250 | 1,222 | 1,235 | 74,200 |
| 2025/12/16 | 1,249 | 1,253 | 1,233 | 1,234 | 91,300 |
| 2025/12/15 | 1,228 | 1,257 | 1,217 | 1,257 | 80,100 |
| 2025/12/12 | 1,217 | 1,238 | 1,217 | 1,236 | 91,900 |
| 2025/12/11 | 1,229 | 1,230 | 1,195 | 1,204 | 105,700 |
| 2025/12/10 | 1,227 | 1,231 | 1,221 | 1,222 | 93,100 |
| 2025/12/09 | 1,250 | 1,252 | 1,215 | 1,219 | 128,900 |
| 2025/12/08 | 1,214 | 1,254 | 1,214 | 1,253 | 183,700 |
| 2025/12/05 | 1,212 | 1,217 | 1,202 | 1,214 | 119,600 |
| 2025/12/04 | 1,205 | 1,221 | 1,201 | 1,214 | 103,500 |
| 2025/12/03 | 1,247 | 1,259 | 1,191 | 1,202 | 213,400 |
| 2025/12/02 | 1,238 | 1,252 | 1,222 | 1,240 | 154,300 |
| 2025/12/01 | 1,263 | 1,264 | 1,227 | 1,238 | 326,400 |
| 2025/11/28 | 1,155 | 1,268 | 1,149 | 1,263 | 507,100 |
| 2025/11/27 | 1,167 | 1,167 | 1,146 | 1,159 | 289,400 |
| 2025/11/26 | 1,183 | 1,203 | 1,172 | 1,191 | 466,100 |
| 2025/11/25 | 1,170 | 1,181 | 1,162 | 1,175 | 194,000 |
| 2025/11/21 | 1,149 | 1,173 | 1,149 | 1,167 | 204,900 |
| 2025/11/20 | 1,136 | 1,149 | 1,132 | 1,142 | 123,800 |
| 2025/11/19 | 1,130 | 1,140 | 1,123 | 1,127 | 172,700 |
| 2025/11/18 | 1,128 | 1,133 | 1,115 | 1,125 | 219,400 |
| 2025/11/17 | 1,190 | 1,197 | 1,145 | 1,145 | 208,400 |
| 2025/11/14 | 1,164 | 1,188 | 1,161 | 1,188 | 148,900 |
| 2025/11/13 | 1,149 | 1,160 | 1,144 | 1,160 | 99,600 |
| 2025/11/12 | 1,129 | 1,152 | 1,126 | 1,149 | 133,100 |
| 2025/11/11 | 1,146 | 1,151 | 1,117 | 1,121 | 178,800 |
| 2025/11/10 | 1,133 | 1,162 | 1,125 | 1,154 | 176,200 |
| 2025/11/07 | 1,124 | 1,131 | 1,114 | 1,119 | 75,700 |
| 2025/11/06 | 1,105 | 1,126 | 1,100 | 1,121 | 162,500 |
| 2025/11/05 | 1,126 | 1,133 | 1,098 | 1,116 | 129,700 |
| 2025/11/04 | 1,135 | 1,145 | 1,119 | 1,132 | 182,700 |
| 2025/10/31 | 1,148 | 1,150 | 1,129 | 1,138 | 232,400 |
| 2025/10/30 | 1,129 | 1,160 | 1,115 | 1,154 | 321,700 |
| 2025/10/29 | 1,208 | 1,209 | 1,123 | 1,133 | 528,200 |
| 2025/10/28 | 1,229 | 1,237 | 1,205 | 1,206 | 306,000 |
| 2025/10/27 | 1,200 | 1,227 | 1,199 | 1,221 | 391,100 |
| 2025/10/24 | 1,198 | 1,200 | 1,176 | 1,200 | 188,600 |
| 2025/10/23 | 1,184 | 1,198 | 1,173 | 1,187 | 159,600 |
| 2025/10/22 | 1,162 | 1,190 | 1,158 | 1,189 | 280,600 |
| 2025/10/21 | 1,142 | 1,172 | 1,135 | 1,162 | 228,000 |
| 2025/10/20 | 1,151 | 1,166 | 1,145 | 1,151 | 272,900 |
| 2025/10/17 | 1,146 | 1,150 | 1,131 | 1,147 | 139,800 |
| 2025/10/16 | 1,141 | 1,155 | 1,139 | 1,142 | 140,700 |
| 2025/10/15 | 1,110 | 1,130 | 1,110 | 1,127 | 121,200 |
| 2025/10/14 | 1,118 | 1,128 | 1,101 | 1,109 | 244,500 |
| 2025/10/10 | 1,169 | 1,169 | 1,125 | 1,125 | 370,800 |
| 2025/10/09 | 1,200 | 1,205 | 1,172 | 1,175 | 283,500 |
| 2025/10/08 | 1,215 | 1,230 | 1,203 | 1,203 | 191,100 |
| 2025/10/07 | 1,218 | 1,230 | 1,206 | 1,211 | 296,500 |
| 2025/10/06 | 1,209 | 1,235 | 1,202 | 1,230 | 494,400 |
| 2025/10/03 | 1,157 | 1,205 | 1,154 | 1,179 | 457,400 |
| 2025/10/02 | 1,209 | 1,226 | 1,162 | 1,172 | 595,700 |
| 2025/10/01 | 1,260 | 1,311 | 1,204 | 1,220 | 1,288,200 |
| 2025/09/30 | 1,205 | 1,218 | 1,179 | 1,184 | 473,000 |
| 2025/09/29 | 1,211 | 1,227 | 1,197 | 1,217 | 474,300 |
| 2025/09/26 | 1,150 | 1,203 | 1,149 | 1,203 | 369,300 |
| 2025/09/25 | 1,142 | 1,144 | 1,133 | 1,142 | 116,000 |
| 2025/09/24 | 1,136 | 1,146 | 1,130 | 1,138 | 124,000 |
| 2025/09/22 | 1,148 | 1,150 | 1,136 | 1,136 | 118,700 |
| 2025/09/19 | 1,132 | 1,146 | 1,124 | 1,142 | 222,900 |
| 2025/09/18 | 1,156 | 1,166 | 1,130 | 1,133 | 146,900 |
| 2025/09/17 | 1,162 | 1,162 | 1,141 | 1,153 | 128,700 |
| 2025/09/16 | 1,165 | 1,169 | 1,152 | 1,164 | 175,700 |
| 2025/09/12 | 1,139 | 1,165 | 1,139 | 1,161 | 188,700 |
| 2025/09/11 | 1,164 | 1,164 | 1,133 | 1,134 | 160,900 |
| 2025/09/10 | 1,165 | 1,172 | 1,149 | 1,168 | 147,100 |
| 2025/09/09 | 1,160 | 1,176 | 1,152 | 1,163 | 170,400 |
| 2025/09/08 | 1,139 | 1,155 | 1,139 | 1,150 | 99,500 |
| 2025/09/05 | 1,130 | 1,131 | 1,117 | 1,128 | 124,900 |
| 2025/09/04 | 1,140 | 1,141 | 1,120 | 1,124 | 189,800 |
| 2025/09/03 | 1,140 | 1,162 | 1,127 | 1,144 | 307,800 |
| 2025/09/02 | 1,140 | 1,157 | 1,122 | 1,156 | 260,300 |
| 2025/09/01 | 1,126 | 1,145 | 1,119 | 1,130 | 243,200 |
| 2025/08/29 | 1,115 | 1,134 | 1,111 | 1,132 | 207,800 |
| 2025/08/28 | 1,113 | 1,135 | 1,106 | 1,130 | 156,400 |
| 2025/08/27 | 1,130 | 1,134 | 1,113 | 1,125 | 317,000 |
| 2025/08/26 | 1,145 | 1,150 | 1,128 | 1,132 | 266,600 |
| 2025/08/25 | 1,132 | 1,146 | 1,114 | 1,138 | 297,100 |
| 2025/08/22 | 1,114 | 1,130 | 1,102 | 1,128 | 256,600 |
| 2025/08/21 | 1,120 | 1,120 | 1,102 | 1,108 | 188,600 |
| 2025/08/20 | 1,133 | 1,133 | 1,110 | 1,123 | 220,900 |
| 2025/08/19 | 1,138 | 1,157 | 1,120 | 1,137 | 586,200 |
| 2025/08/18 | 1,050 | 1,086 | 1,050 | 1,078 | 313,100 |
| 2025/08/15 | 1,046 | 1,052 | 1,037 | 1,049 | 118,200 |
| 2025/08/14 | 1,037 | 1,049 | 1,027 | 1,049 | 123,800 |
| 2025/08/13 | 1,059 | 1,063 | 1,034 | 1,042 | 257,500 |
| 2025/08/12 | 1,080 | 1,081 | 1,048 | 1,058 | 294,900 |
| 2025/08/08 | 1,089 | 1,097 | 1,059 | 1,069 | 228,600 |
| 2025/08/07 | 1,080 | 1,088 | 1,068 | 1,082 | 114,000 |
| 2025/08/06 | 1,077 | 1,079 | 1,056 | 1,077 | 170,200 |
| 2025/08/05 | 1,052 | 1,078 | 1,043 | 1,077 | 191,100 |
| 2025/08/04 | 1,005 | 1,058 | 1,001 | 1,051 | 246,800 |
| 2025/08/01 | 1,009 | 1,028 | 1,009 | 1,028 | 139,300 |