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 |
---|---|---|---|---|---|
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 |
2023/10/02 | 639 | 680 | 639 | 659 | 360,100 |
2023/09/29 | 642 | 645 | 627 | 629 | 146,200 |
2023/09/28 | 652 | 653 | 642 | 646 | 74,200 |
2023/09/27 | 642 | 652 | 638 | 652 | 66,200 |
2023/09/26 | 651 | 652 | 644 | 646 | 48,100 |
2023/09/25 | 651 | 656 | 644 | 653 | 127,400 |
2023/09/22 | 638 | 649 | 638 | 644 | 69,400 |
2023/09/21 | 648 | 652 | 641 | 643 | 47,300 |
2023/09/20 | 655 | 660 | 647 | 649 | 50,500 |
2023/09/19 | 665 | 665 | 654 | 657 | 61,700 |
2023/09/15 | 664 | 677 | 663 | 673 | 125,600 |
2023/09/14 | 657 | 663 | 651 | 660 | 94,100 |
2023/09/13 | 629 | 666 | 628 | 657 | 177,500 |
2023/09/12 | 637 | 639 | 628 | 634 | 86,300 |
2023/09/11 | 640 | 642 | 630 | 634 | 123,200 |
2023/09/08 | 641 | 649 | 640 | 640 | 74,700 |
2023/09/07 | 642 | 644 | 640 | 641 | 60,000 |
2023/09/06 | 639 | 646 | 639 | 643 | 58,400 |
2023/09/05 | 631 | 638 | 629 | 638 | 70,400 |
2023/09/04 | 626 | 634 | 626 | 634 | 92,800 |
2023/09/01 | 620 | 627 | 618 | 627 | 73,600 |
2023/08/31 | 620 | 623 | 617 | 619 | 50,600 |
2023/08/30 | 616 | 622 | 612 | 621 | 123,600 |
2023/08/29 | 610 | 618 | 607 | 618 | 154,300 |
2023/08/28 | 612 | 612 | 606 | 611 | 85,700 |
2023/08/25 | 606 | 612 | 603 | 610 | 93,300 |
2023/08/24 | 611 | 611 | 605 | 607 | 36,900 |
2023/08/23 | 594 | 611 | 594 | 611 | 65,200 |
2023/08/22 | 592 | 595 | 588 | 595 | 57,100 |
2023/08/21 | 581 | 591 | 581 | 587 | 48,000 |
2023/08/18 | 587 | 590 | 581 | 583 | 64,600 |
2023/08/17 | 580 | 589 | 571 | 587 | 186,700 |
2023/08/16 | 594 | 594 | 581 | 581 | 135,800 |
2023/08/15 | 606 | 606 | 594 | 595 | 189,300 |
2023/08/14 | 605 | 609 | 604 | 606 | 68,100 |
2023/08/10 | 603 | 606 | 600 | 606 | 56,800 |
2023/08/09 | 608 | 608 | 602 | 606 | 47,300 |
2023/08/08 | 612 | 614 | 610 | 611 | 28,800 |
2023/08/07 | 606 | 614 | 606 | 614 | 42,600 |
2023/08/04 | 605 | 609 | 601 | 606 | 102,200 |
2023/08/03 | 613 | 617 | 605 | 605 | 191,800 |
2023/08/02 | 613 | 618 | 611 | 617 | 95,800 |
2023/08/01 | 618 | 620 | 611 | 613 | 85,400 |
2023/07/31 | 622 | 628 | 617 | 617 | 89,000 |
2023/07/28 | 622 | 628 | 619 | 619 | 674,300 |
2023/07/27 | 623 | 629 | 622 | 628 | 81,400 |
2023/07/26 | 622 | 628 | 621 | 622 | 67,800 |
2023/07/25 | 629 | 629 | 623 | 624 | 64,500 |
2023/07/24 | 624 | 629 | 623 | 625 | 68,800 |
2023/07/21 | 623 | 626 | 622 | 622 | 60,400 |
2023/07/20 | 622 | 627 | 622 | 624 | 72,700 |
2023/07/19 | 624 | 626 | 620 | 624 | 115,500 |
2023/07/18 | 620 | 625 | 617 | 619 | 109,600 |
2023/07/14 | 620 | 624 | 614 | 618 | 105,000 |
2023/07/13 | 614 | 619 | 609 | 615 | 136,000 |
2023/07/12 | 616 | 616 | 610 | 610 | 144,600 |
2023/07/11 | 616 | 619 | 614 | 615 | 115,800 |
2023/07/10 | 617 | 621 | 615 | 618 | 119,600 |
2023/07/07 | 615 | 623 | 614 | 615 | 126,900 |
2023/07/06 | 611 | 618 | 608 | 614 | 240,300 |
2023/07/05 | 622 | 622 | 610 | 613 | 212,500 |
2023/07/04 | 626 | 629 | 619 | 625 | 191,900 |
2023/07/03 | 633 | 648 | 623 | 628 | 362,000 |
2023/06/30 | 665 | 667 | 646 | 653 | 146,400 |
2023/06/29 | 660 | 670 | 659 | 663 | 61,700 |
2023/06/28 | 655 | 662 | 653 | 658 | 77,200 |
2023/06/27 | 649 | 652 | 637 | 650 | 148,900 |
2023/06/26 | 660 | 660 | 643 | 650 | 126,200 |
2023/06/23 | 662 | 666 | 659 | 660 | 116,900 |
2023/06/22 | 671 | 673 | 658 | 661 | 95,600 |
2023/06/21 | 649 | 678 | 648 | 674 | 149,700 |
2023/06/20 | 646 | 655 | 643 | 654 | 73,800 |
2023/06/19 | 652 | 655 | 646 | 651 | 99,900 |
2023/06/16 | 645 | 658 | 640 | 651 | 221,200 |
2023/06/15 | 632 | 653 | 631 | 645 | 122,100 |
2023/06/14 | 633 | 636 | 630 | 634 | 80,400 |
2023/06/13 | 641 | 641 | 631 | 632 | 76,500 |
2023/06/12 | 634 | 641 | 633 | 641 | 109,800 |
2023/06/09 | 635 | 640 | 632 | 636 | 63,400 |
2023/06/08 | 639 | 641 | 628 | 631 | 95,700 |
2023/06/07 | 634 | 640 | 626 | 634 | 257,500 |
2023/06/06 | 634 | 636 | 625 | 627 | 97,700 |
2023/06/05 | 637 | 642 | 627 | 634 | 162,300 |
2023/06/02 | 620 | 630 | 615 | 628 | 137,000 |
2023/06/01 | 624 | 626 | 616 | 617 | 148,400 |
2023/05/31 | 630 | 634 | 626 | 629 | 112,800 |
2023/05/30 | 633 | 637 | 625 | 632 | 198,800 |
2023/05/29 | 649 | 649 | 638 | 642 | 235,500 |
2023/05/26 | 643 | 648 | 639 | 639 | 119,800 |
2023/05/25 | 653 | 656 | 647 | 653 | 95,100 |
2023/05/24 | 655 | 659 | 653 | 653 | 103,700 |
2023/05/23 | 665 | 669 | 656 | 658 | 131,000 |
2023/05/22 | 656 | 669 | 656 | 666 | 69,800 |
2023/05/19 | 660 | 664 | 650 | 661 | 113,900 |
2023/05/18 | 656 | 664 | 652 | 660 | 109,700 |
2023/05/17 | 654 | 655 | 648 | 653 | 58,100 |
2023/05/16 | 651 | 654 | 648 | 651 | 56,600 |
2023/05/15 | 649 | 652 | 645 | 648 | 46,400 |
2023/05/12 | 638 | 646 | 636 | 646 | 77,500 |
2023/05/11 | 637 | 648 | 636 | 643 | 77,800 |
2023/05/10 | 644 | 646 | 638 | 642 | 104,200 |
2023/05/09 | 645 | 650 | 638 | 647 | 115,800 |
2023/05/08 | 640 | 648 | 640 | 648 | 85,500 |
2023/05/02 | 651 | 652 | 643 | 643 | 82,500 |
2023/05/01 | 647 | 655 | 636 | 651 | 134,400 |
2023/04/28 | 631 | 644 | 630 | 642 | 237,100 |
2023/04/27 | 631 | 643 | 627 | 629 | 269,600 |
2023/04/26 | 645 | 647 | 637 | 639 | 154,300 |
2023/04/25 | 645 | 655 | 643 | 654 | 179,700 |
2023/04/24 | 633 | 647 | 625 | 645 | 212,700 |
2023/04/21 | 647 | 648 | 629 | 634 | 174,800 |
2023/04/20 | 650 | 660 | 646 | 651 | 209,300 |
2023/04/19 | 665 | 666 | 648 | 655 | 85,200 |
2023/04/18 | 666 | 670 | 661 | 669 | 100,700 |
2023/04/17 | 667 | 673 | 663 | 671 | 84,100 |
2023/04/14 | 674 | 674 | 664 | 668 | 61,500 |
2023/04/13 | 666 | 669 | 661 | 667 | 62,300 |
2023/04/12 | 666 | 671 | 662 | 668 | 81,000 |
2023/04/11 | 666 | 669 | 658 | 663 | 161,700 |
2023/04/10 | 661 | 669 | 654 | 663 | 105,700 |
2023/04/07 | 653 | 662 | 652 | 661 | 176,300 |
2023/04/06 | 667 | 667 | 638 | 646 | 172,000 |
2023/04/05 | 685 | 687 | 666 | 670 | 108,400 |
2023/04/04 | 685 | 700 | 676 | 689 | 306,400 |
2023/04/03 | 680 | 684 | 658 | 678 | 457,000 |
2023/03/31 | 701 | 701 | 690 | 696 | 222,900 |
2023/03/30 | 694 | 706 | 694 | 705 | 116,200 |
2023/03/29 | 685 | 699 | 685 | 699 | 144,500 |
2023/03/28 | 687 | 690 | 676 | 684 | 181,300 |
2023/03/27 | 682 | 691 | 678 | 689 | 138,400 |
2023/03/24 | 676 | 679 | 670 | 677 | 96,700 |
2023/03/23 | 670 | 681 | 664 | 680 | 78,100 |
2023/03/22 | 663 | 675 | 663 | 675 | 115,200 |
2023/03/20 | 664 | 667 | 653 | 657 | 82,300 |
2023/03/17 | 663 | 668 | 661 | 665 | 60,000 |
2023/03/16 | 668 | 669 | 653 | 657 | 77,000 |
2023/03/15 | 669 | 680 | 668 | 679 | 69,900 |
2023/03/14 | 670 | 670 | 657 | 665 | 140,900 |
2023/03/13 | 677 | 679 | 668 | 679 | 87,300 |
2023/03/10 | 686 | 690 | 680 | 684 | 87,000 |
2023/03/09 | 680 | 695 | 677 | 695 | 84,000 |
2023/03/08 | 677 | 680 | 671 | 680 | 105,200 |
2023/03/07 | 684 | 688 | 674 | 681 | 199,300 |
2023/03/06 | 674 | 688 | 671 | 686 | 98,400 |
2023/03/03 | 671 | 677 | 667 | 670 | 130,800 |
2023/03/02 | 668 | 672 | 667 | 672 | 59,200 |
2023/03/01 | 669 | 673 | 660 | 666 | 92,400 |
2023/02/28 | 664 | 673 | 663 | 669 | 66,200 |
2023/02/27 | 661 | 669 | 660 | 665 | 84,700 |
2023/02/24 | 663 | 669 | 655 | 661 | 150,700 |
2023/02/22 | 662 | 667 | 653 | 664 | 83,900 |
2023/02/21 | 665 | 668 | 656 | 663 | 109,200 |
2023/02/20 | 670 | 674 | 661 | 663 | 100,200 |
2023/02/17 | 683 | 685 | 659 | 666 | 146,800 |
2023/02/16 | 681 | 691 | 680 | 691 | 79,400 |
2023/02/15 | 686 | 686 | 675 | 680 | 73,100 |
2023/02/14 | 680 | 698 | 679 | 686 | 127,600 |
2023/02/13 | 660 | 674 | 660 | 670 | 78,900 |
2023/02/10 | 684 | 689 | 659 | 659 | 139,400 |
2023/02/09 | 680 | 685 | 675 | 684 | 33,500 |
2023/02/08 | 668 | 688 | 668 | 680 | 67,900 |
2023/02/07 | 668 | 677 | 666 | 669 | 44,000 |
2023/02/06 | 668 | 675 | 657 | 667 | 79,300 |
2023/02/03 | 669 | 671 | 662 | 665 | 92,500 |
2023/02/02 | 680 | 682 | 670 | 674 | 62,000 |
2023/02/01 | 679 | 687 | 678 | 679 | 50,800 |
2023/01/31 | 673 | 678 | 668 | 673 | 121,600 |
2023/01/30 | 707 | 707 | 676 | 676 | 214,700 |
2023/01/27 | 708 | 711 | 700 | 708 | 158,200 |
2023/01/26 | 691 | 715 | 687 | 705 | 168,700 |
2023/01/25 | 673 | 699 | 665 | 693 | 434,700 |
2023/01/24 | 657 | 693 | 655 | 680 | 1,096,100 |
2023/01/23 | 640 | 654 | 627 | 653 | 502,300 |
2023/01/20 | 640 | 651 | 635 | 639 | 221,500 |
2023/01/19 | 620 | 645 | 616 | 641 | 365,200 |
2023/01/18 | 615 | 628 | 612 | 624 | 124,000 |
2023/01/17 | 619 | 628 | 614 | 616 | 162,800 |
2023/01/16 | 633 | 635 | 612 | 612 | 438,300 |
2023/01/13 | 705 | 708 | 684 | 686 | 202,500 |
2023/01/12 | 729 | 729 | 708 | 709 | 84,000 |
2023/01/11 | 716 | 725 | 716 | 725 | 39,000 |
2023/01/10 | 716 | 727 | 708 | 710 | 83,700 |
2023/01/06 | 710 | 716 | 704 | 716 | 57,500 |
2023/01/05 | 708 | 714 | 706 | 709 | 42,400 |
2023/01/04 | 701 | 712 | 695 | 701 | 136,900 |