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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 617 | 617 | 602 | 607 | 49,900 |
| 2024/08/15 | 601 | 606 | 593 | 600 | 68,300 |
| 2024/08/14 | 601 | 609 | 600 | 606 | 61,300 |
| 2024/08/13 | 587 | 594 | 582 | 592 | 79,000 |
| 2024/08/09 | 585 | 592 | 571 | 582 | 116,100 |
| 2024/08/08 | 562 | 579 | 559 | 566 | 128,300 |
| 2024/08/07 | 551 | 583 | 546 | 566 | 196,700 |
| 2024/08/06 | 518 | 553 | 518 | 551 | 279,000 |
| 2024/08/05 | 567 | 567 | 494 | 502 | 288,500 |
| 2024/08/02 | 619 | 626 | 594 | 594 | 219,300 |
| 2024/08/01 | 673 | 673 | 648 | 649 | 173,400 |
| 2024/07/31 | 665 | 685 | 665 | 683 | 72,200 |
| 2024/07/30 | 686 | 689 | 664 | 667 | 378,100 |
| 2024/07/29 | 688 | 697 | 677 | 696 | 114,300 |
| 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 |