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
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

このページの先頭へ