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 |
|---|---|---|---|---|---|
| 2024/07/26 | 651 | 677 | 651 | 670 | 90,300 |
| 2024/07/25 | 666 | 667 | 641 | 655 | 109,500 |
| 2024/07/24 | 685 | 690 | 674 | 676 | 49,700 |
| 2024/07/23 | 690 | 693 | 684 | 685 | 50,800 |
| 2024/07/22 | 686 | 688 | 674 | 683 | 63,700 |
| 2024/07/19 | 681 | 689 | 678 | 686 | 58,900 |
| 2024/07/18 | 690 | 690 | 681 | 681 | 65,500 |
| 2024/07/17 | 693 | 699 | 689 | 693 | 60,600 |
| 2024/07/16 | 699 | 702 | 689 | 690 | 64,700 |
| 2024/07/12 | 671 | 692 | 671 | 692 | 132,100 |
| 2024/07/11 | 680 | 680 | 669 | 678 | 44,100 |
| 2024/07/10 | 680 | 680 | 669 | 677 | 73,000 |
| 2024/07/09 | 677 | 683 | 675 | 677 | 66,400 |
| 2024/07/08 | 678 | 680 | 673 | 676 | 71,000 |
| 2024/07/05 | 681 | 683 | 670 | 677 | 125,100 |
| 2024/07/04 | 681 | 695 | 676 | 684 | 127,400 |
| 2024/07/03 | 670 | 690 | 668 | 682 | 132,500 |
| 2024/07/02 | 672 | 710 | 665 | 670 | 967,500 |
| 2024/07/01 | 642 | 649 | 633 | 639 | 133,500 |
| 2024/06/28 | 643 | 643 | 633 | 637 | 68,000 |
| 2024/06/27 | 643 | 644 | 638 | 642 | 59,500 |
| 2024/06/26 | 640 | 645 | 639 | 643 | 62,000 |
| 2024/06/25 | 637 | 643 | 635 | 639 | 117,100 |
| 2024/06/24 | 637 | 637 | 626 | 633 | 70,800 |
| 2024/06/21 | 638 | 638 | 633 | 636 | 124,100 |
| 2024/06/20 | 629 | 637 | 628 | 637 | 79,200 |
| 2024/06/19 | 616 | 629 | 616 | 629 | 86,500 |
| 2024/06/18 | 612 | 615 | 605 | 609 | 69,500 |
| 2024/06/17 | 615 | 615 | 600 | 607 | 82,100 |
| 2024/06/14 | 598 | 615 | 596 | 615 | 116,400 |
| 2024/06/13 | 605 | 608 | 601 | 602 | 71,900 |
| 2024/06/12 | 609 | 611 | 604 | 606 | 35,100 |
| 2024/06/11 | 610 | 615 | 604 | 608 | 53,200 |
| 2024/06/10 | 603 | 612 | 602 | 612 | 69,900 |
| 2024/06/07 | 600 | 604 | 599 | 603 | 35,600 |
| 2024/06/06 | 603 | 605 | 593 | 595 | 61,400 |
| 2024/06/05 | 606 | 606 | 599 | 602 | 60,100 |
| 2024/06/04 | 599 | 607 | 597 | 606 | 57,200 |
| 2024/06/03 | 590 | 599 | 589 | 597 | 56,100 |
| 2024/05/31 | 572 | 589 | 569 | 588 | 202,700 |
| 2024/05/30 | 583 | 587 | 566 | 568 | 374,200 |
| 2024/05/29 | 597 | 602 | 592 | 594 | 274,000 |
| 2024/05/28 | 607 | 610 | 600 | 601 | 54,100 |
| 2024/05/27 | 610 | 610 | 600 | 607 | 92,000 |
| 2024/05/24 | 605 | 613 | 603 | 608 | 50,900 |
| 2024/05/23 | 614 | 619 | 609 | 615 | 58,600 |
| 2024/05/22 | 624 | 624 | 614 | 614 | 57,900 |
| 2024/05/21 | 635 | 635 | 625 | 625 | 40,700 |
| 2024/05/20 | 630 | 643 | 630 | 638 | 77,100 |
| 2024/05/17 | 629 | 634 | 627 | 629 | 36,000 |
| 2024/05/16 | 630 | 633 | 622 | 629 | 89,000 |
| 2024/05/15 | 631 | 634 | 622 | 626 | 68,300 |
| 2024/05/14 | 626 | 636 | 626 | 630 | 67,900 |
| 2024/05/13 | 642 | 642 | 628 | 632 | 115,100 |
| 2024/05/10 | 640 | 648 | 635 | 643 | 94,500 |
| 2024/05/09 | 633 | 647 | 632 | 639 | 48,400 |
| 2024/05/08 | 636 | 650 | 635 | 635 | 57,300 |
| 2024/05/07 | 640 | 645 | 635 | 642 | 63,900 |
| 2024/05/02 | 644 | 647 | 637 | 639 | 57,600 |
| 2024/05/01 | 641 | 653 | 639 | 648 | 118,200 |
| 2024/04/30 | 634 | 642 | 630 | 640 | 151,200 |
| 2024/04/26 | 612 | 624 | 611 | 624 | 123,200 |
| 2024/04/25 | 621 | 634 | 618 | 629 | 145,000 |
| 2024/04/24 | 610 | 618 | 610 | 617 | 96,200 |
| 2024/04/23 | 610 | 616 | 608 | 611 | 60,000 |
| 2024/04/22 | 606 | 609 | 600 | 606 | 105,300 |
| 2024/04/19 | 604 | 604 | 582 | 593 | 192,400 |
| 2024/04/18 | 601 | 609 | 600 | 605 | 81,000 |
| 2024/04/17 | 606 | 615 | 601 | 603 | 137,200 |
| 2024/04/16 | 613 | 620 | 605 | 606 | 106,500 |
| 2024/04/15 | 626 | 630 | 614 | 622 | 110,700 |
| 2024/04/12 | 623 | 639 | 622 | 636 | 123,600 |
| 2024/04/11 | 619 | 627 | 615 | 626 | 82,200 |
| 2024/04/10 | 625 | 628 | 619 | 624 | 72,000 |
| 2024/04/09 | 619 | 625 | 612 | 621 | 64,400 |
| 2024/04/08 | 610 | 625 | 603 | 619 | 129,000 |
| 2024/04/05 | 604 | 609 | 592 | 606 | 189,700 |
| 2024/04/04 | 616 | 617 | 607 | 608 | 105,000 |
| 2024/04/03 | 608 | 617 | 601 | 615 | 264,500 |
| 2024/04/02 | 635 | 639 | 606 | 609 | 451,800 |
| 2024/04/01 | 633 | 667 | 624 | 645 | 668,700 |
| 2024/03/29 | 630 | 653 | 622 | 643 | 392,700 |
| 2024/03/28 | 604 | 623 | 604 | 619 | 192,400 |
| 2024/03/27 | 615 | 615 | 605 | 608 | 104,300 |
| 2024/03/26 | 612 | 613 | 605 | 610 | 111,800 |
| 2024/03/25 | 604 | 619 | 603 | 615 | 282,500 |
| 2024/03/22 | 592 | 600 | 584 | 598 | 128,400 |
| 2024/03/21 | 594 | 594 | 583 | 592 | 226,100 |
| 2024/03/19 | 569 | 587 | 569 | 584 | 219,800 |
| 2024/03/18 | 557 | 572 | 556 | 568 | 184,800 |
| 2024/03/15 | 551 | 557 | 551 | 554 | 68,200 |
| 2024/03/14 | 552 | 557 | 548 | 554 | 71,100 |
| 2024/03/13 | 557 | 561 | 550 | 554 | 152,400 |
| 2024/03/12 | 535 | 553 | 535 | 553 | 201,100 |
| 2024/03/11 | 543 | 543 | 531 | 542 | 191,200 |
| 2024/03/08 | 532 | 546 | 532 | 543 | 198,800 |
| 2024/03/07 | 541 | 548 | 534 | 534 | 237,100 |
| 2024/03/06 | 520 | 538 | 520 | 535 | 162,200 |
| 2024/03/05 | 524 | 527 | 515 | 520 | 99,200 |
| 2024/03/04 | 530 | 530 | 522 | 522 | 154,800 |
| 2024/03/01 | 528 | 535 | 526 | 530 | 110,200 |
| 2024/02/29 | 529 | 533 | 523 | 528 | 132,900 |
| 2024/02/28 | 533 | 536 | 529 | 530 | 59,200 |
| 2024/02/27 | 528 | 538 | 527 | 533 | 126,200 |
| 2024/02/26 | 531 | 531 | 520 | 529 | 225,300 |
| 2024/02/22 | 534 | 538 | 517 | 532 | 283,300 |
| 2024/02/21 | 541 | 541 | 528 | 531 | 158,200 |
| 2024/02/20 | 547 | 552 | 542 | 542 | 122,000 |
| 2024/02/19 | 537 | 545 | 535 | 543 | 89,900 |
| 2024/02/16 | 524 | 538 | 523 | 537 | 304,000 |
| 2024/02/15 | 524 | 524 | 512 | 519 | 205,800 |
| 2024/02/14 | 530 | 530 | 508 | 519 | 601,400 |
| 2024/02/13 | 532 | 540 | 519 | 535 | 591,400 |
| 2024/02/09 | 530 | 533 | 522 | 522 | 306,800 |
| 2024/02/08 | 541 | 541 | 529 | 531 | 651,800 |
| 2024/02/07 | 551 | 551 | 543 | 545 | 492,100 |
| 2024/02/06 | 575 | 575 | 561 | 561 | 257,600 |
| 2024/02/05 | 576 | 579 | 568 | 575 | 190,900 |
| 2024/02/02 | 584 | 585 | 567 | 574 | 314,000 |
| 2024/02/01 | 599 | 601 | 583 | 584 | 221,000 |
| 2024/01/31 | 599 | 605 | 595 | 603 | 148,800 |
| 2024/01/30 | 612 | 614 | 599 | 599 | 122,000 |
| 2024/01/29 | 607 | 619 | 606 | 616 | 177,000 |
| 2024/01/26 | 596 | 602 | 594 | 600 | 114,400 |
| 2024/01/25 | 592 | 599 | 589 | 596 | 101,200 |
| 2024/01/24 | 596 | 601 | 592 | 592 | 81,500 |
| 2024/01/23 | 597 | 601 | 593 | 593 | 94,900 |
| 2024/01/22 | 598 | 600 | 594 | 594 | 110,700 |
| 2024/01/19 | 593 | 594 | 585 | 590 | 219,300 |
| 2024/01/18 | 593 | 594 | 590 | 591 | 64,500 |
| 2024/01/17 | 599 | 600 | 591 | 591 | 129,500 |
| 2024/01/16 | 603 | 605 | 598 | 598 | 83,300 |
| 2024/01/15 | 600 | 607 | 589 | 599 | 340,900 |
| 2024/01/12 | 650 | 650 | 634 | 634 | 53,700 |
| 2024/01/11 | 650 | 654 | 648 | 650 | 37,900 |
| 2024/01/10 | 653 | 655 | 646 | 650 | 90,000 |
| 2024/01/09 | 636 | 655 | 636 | 653 | 132,000 |
| 2024/01/05 | 636 | 638 | 631 | 635 | 61,000 |
| 2024/01/04 | 630 | 637 | 625 | 637 | 30,600 |
| 2023/12/29 | 635 | 637 | 628 | 634 | 37,300 |
| 2023/12/28 | 627 | 636 | 626 | 636 | 42,800 |
| 2023/12/27 | 620 | 625 | 615 | 625 | 97,300 |
| 2023/12/26 | 619 | 622 | 614 | 616 | 117,900 |
| 2023/12/25 | 615 | 627 | 615 | 619 | 163,100 |
| 2023/12/22 | 609 | 613 | 606 | 612 | 51,100 |
| 2023/12/21 | 607 | 613 | 603 | 609 | 64,300 |
| 2023/12/20 | 602 | 610 | 600 | 608 | 91,900 |
| 2023/12/19 | 594 | 602 | 594 | 601 | 56,500 |
| 2023/12/18 | 597 | 598 | 588 | 593 | 76,100 |
| 2023/12/15 | 593 | 601 | 590 | 598 | 103,300 |
| 2023/12/14 | 592 | 599 | 583 | 593 | 136,700 |
| 2023/12/13 | 597 | 598 | 588 | 588 | 67,600 |
| 2023/12/12 | 604 | 608 | 593 | 597 | 102,200 |
| 2023/12/11 | 588 | 604 | 588 | 600 | 150,000 |
| 2023/12/08 | 597 | 597 | 576 | 580 | 312,000 |
| 2023/12/07 | 605 | 605 | 599 | 600 | 62,700 |
| 2023/12/06 | 601 | 607 | 601 | 607 | 65,900 |
| 2023/12/05 | 605 | 611 | 600 | 600 | 97,000 |
| 2023/12/04 | 606 | 609 | 601 | 607 | 83,900 |
| 2023/12/01 | 607 | 609 | 604 | 606 | 35,900 |
| 2023/11/30 | 603 | 607 | 597 | 607 | 97,300 |
| 2023/11/29 | 609 | 610 | 602 | 604 | 113,400 |
| 2023/11/28 | 605 | 612 | 603 | 609 | 379,900 |
| 2023/11/27 | 609 | 618 | 609 | 615 | 96,400 |
| 2023/11/24 | 606 | 609 | 604 | 607 | 61,100 |
| 2023/11/22 | 604 | 610 | 602 | 606 | 51,000 |
| 2023/11/21 | 604 | 604 | 594 | 600 | 104,500 |
| 2023/11/20 | 608 | 613 | 600 | 600 | 58,800 |
| 2023/11/17 | 603 | 610 | 602 | 610 | 59,300 |
| 2023/11/16 | 600 | 604 | 599 | 603 | 42,600 |
| 2023/11/15 | 606 | 607 | 598 | 599 | 99,800 |
| 2023/11/14 | 604 | 606 | 598 | 598 | 79,300 |
| 2023/11/13 | 612 | 615 | 602 | 602 | 66,600 |
| 2023/11/10 | 608 | 611 | 607 | 611 | 28,700 |
| 2023/11/09 | 613 | 613 | 608 | 611 | 51,600 |
| 2023/11/08 | 616 | 618 | 605 | 605 | 91,500 |
| 2023/11/07 | 627 | 627 | 616 | 619 | 40,200 |
| 2023/11/06 | 626 | 631 | 622 | 630 | 75,500 |
| 2023/11/02 | 618 | 623 | 613 | 616 | 57,500 |
| 2023/11/01 | 613 | 619 | 611 | 617 | 52,100 |
| 2023/10/31 | 606 | 610 | 601 | 604 | 107,200 |
| 2023/10/30 | 602 | 608 | 595 | 604 | 111,700 |
| 2023/10/27 | 591 | 607 | 591 | 605 | 62,800 |
| 2023/10/26 | 600 | 600 | 590 | 591 | 138,600 |
| 2023/10/25 | 608 | 614 | 603 | 603 | 101,400 |
| 2023/10/24 | 600 | 602 | 584 | 598 | 123,700 |
| 2023/10/23 | 603 | 604 | 598 | 598 | 60,000 |
| 2023/10/20 | 606 | 606 | 598 | 603 | 56,300 |
| 2023/10/19 | 612 | 615 | 606 | 606 | 85,600 |
| 2023/10/18 | 630 | 630 | 616 | 620 | 38,500 |
| 2023/10/17 | 617 | 629 | 617 | 627 | 50,200 |
| 2023/10/16 | 628 | 628 | 608 | 612 | 134,100 |
| 2023/10/13 | 643 | 643 | 629 | 630 | 44,400 |
| 2023/10/12 | 642 | 646 | 639 | 644 | 38,300 |
| 2023/10/11 | 646 | 647 | 641 | 642 | 34,700 |
| 2023/10/10 | 641 | 650 | 640 | 641 | 91,100 |
| 2023/10/06 | 641 | 642 | 631 | 635 | 75,400 |
| 2023/10/05 | 621 | 645 | 621 | 643 | 64,400 |
| 2023/10/04 | 638 | 638 | 610 | 614 | 183,400 |
| 2023/10/03 | 639 | 650 | 627 | 638 | 256,200 |