日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2025/09/03 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
2025/07/31 999 1,010 996 1,000 137,200
2025/07/30 1,000 1,022 988 999 235,400
2025/07/29 970 1,003 970 1,003 217,500
2025/07/28 973 988 970 970 180,900
2025/07/25 971 972 955 964 147,300
2025/07/24 968 980 963 967 195,800
2025/07/23 952 971 942 965 242,800
2025/07/22 976 995 943 949 253,600
2025/07/18 995 1,010 958 965 507,300
2025/07/17 950 985 949 983 474,000
2025/07/16 926 935 923 926 95,600
2025/07/15 942 946 925 928 104,200
2025/07/14 930 943 930 937 87,600
2025/07/11 950 952 931 933 99,900
2025/07/10 950 952 938 940 108,900
2025/07/09 922 949 922 944 164,100
2025/07/08 935 947 922 926 170,300
2025/07/07 942 959 920 923 358,600
2025/07/04 948 982 942 942 364,900
2025/07/03 933 960 920 953 400,900
2025/07/02 921 938 917 930 402,800
2025/07/01 961 969 918 935 1,046,400
2025/06/30 973 998 968 991 376,000
2025/06/27 987 994 974 981 183,700
2025/06/26 989 989 973 979 160,100
2025/06/25 979 992 957 990 204,100
2025/06/24 1,029 1,038 992 994 197,200
2025/06/23 1,000 1,008 991 1,007 147,700
2025/06/20 1,010 1,019 1,003 1,006 197,800
2025/06/19 998 1,014 990 1,013 172,500
2025/06/18 985 1,001 982 995 114,900
2025/06/17 985 996 982 995 142,700
2025/06/16 997 1,000 981 991 167,400
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

このページの先頭へ