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

スターシーズ(3083)の株価時系列情報

スターシーズ(3083)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
2026/05/07 1,182 1,184 1,130 1,165 183,000
2026/05/01 1,085 1,153 1,085 1,152 224,700
2026/04/30 1,077 1,100 1,051 1,100 104,200
2026/04/28 1,061 1,133 1,061 1,097 227,200
2026/04/27 1,041 1,087 1,033 1,071 262,500
2026/04/24 990 1,104 990 1,071 612,100
2026/04/23 1,005 1,026 968 982 310,500
2026/04/22 1,013 1,024 949 1,007 435,300
2026/04/21 1,066 1,078 988 1,015 380,600
2026/04/20 1,245 1,246 1,026 1,066 865,800
2026/04/17 1,232 1,244 1,184 1,222 419,200
2026/04/16 1,229 1,249 1,207 1,238 194,400
2026/04/15 1,225 1,238 1,129 1,225 441,800
2026/04/14 1,189 1,255 1,185 1,255 376,600
2026/04/13 1,310 1,325 1,148 1,161 1,031,900
2026/04/10 1,310 1,348 1,302 1,310 397,900
2026/04/09 1,302 1,306 1,261 1,304 325,100
2026/04/08 1,298 1,315 1,280 1,301 323,200
2026/04/07 1,246 1,328 1,246 1,298 643,600
2026/04/06 1,190 1,249 1,173 1,230 420,700
2026/04/03 1,193 1,213 1,174 1,200 315,400
2026/03/27 1,075 1,135 1,039 1,126 296,100
2026/03/26 1,056 1,094 1,040 1,066 299,100
2026/03/25 1,005 1,065 1,000 1,052 224,600
2026/03/24 981 990 960 990 148,800
2026/03/23 990 1,000 958 966 365,200
2026/03/19 1,060 1,106 995 1,047 806,700
2026/03/18 1,004 1,045 987 1,045 340,200
2026/03/17 933 1,014 923 995 510,600
2026/03/16 889 928 879 923 233,100
2026/03/13 881 922 866 890 410,400
2026/03/12 842 909 835 882 602,200
2026/03/11 816 849 807 839 280,500
2026/03/10 792 815 773 815 72,100
2026/03/09 800 800 770 784 123,700
2026/03/06 829 835 809 812 94,100
2026/03/05 788 829 788 823 129,500
2026/03/04 787 799 780 784 160,700
2026/03/03 800 814 789 797 146,500
2026/03/02 803 813 798 806 70,000
2026/02/27 778 820 767 818 252,900
2026/02/26 771 783 753 781 77,500
2026/02/25 762 794 753 771 124,300
2026/02/24 741 776 715 747 106,700
2026/02/20 726 739 702 726 101,900
2026/02/19 721 721 703 711 41,900
2026/02/18 715 726 704 715 54,800
2026/02/17 716 726 710 715 44,900
2026/02/16 712 728 709 713 38,800
2026/02/13 745 745 700 712 102,700
2026/02/12 738 745 720 730 63,900
2026/02/10 743 766 735 745 109,500
2026/02/09 742 746 730 734 42,000
2026/02/06 765 766 722 730 165,900
2026/02/05 749 770 745 754 48,400
2026/02/04 740 770 725 759 122,600
2026/02/03 741 746 725 730 53,300
2026/02/02 764 765 725 737 165,700
2026/01/30 794 794 762 768 99,600
2026/01/29 803 809 797 797 35,400
2026/01/28 841 841 801 801 183,000
2026/01/27 837 843 823 841 54,500
2026/01/26 808 843 801 837 115,400
2026/01/23 788 810 768 808 160,200
2026/01/22 790 795 787 788 9,400
2026/01/21 791 799 783 785 52,500
2026/01/20 797 804 787 795 124,900
2026/01/19 825 840 789 798 101,700
2026/01/16 850 859 816 822 84,600
2026/01/15 849 868 845 858 80,500
2026/01/14 830 851 821 849 163,900
2026/01/13 810 852 810 845 107,300
2026/01/09 824 829 803 810 74,300
2026/01/08 813 840 809 827 117,000
2026/01/07 764 822 760 813 216,600
2026/01/06 753 768 751 762 59,500
2026/01/05 745 759 745 752 33,400
2025/12/30 747 754 745 749 33,900
2025/12/29 751 751 736 746 55,700
2025/12/26 757 757 748 750 42,100
2025/12/25 754 764 747 755 41,900
2025/12/24 768 770 744 752 84,300
2025/12/23 741 758 739 756 49,800
2025/12/22 748 753 729 740 100,900
2025/12/19 722 760 722 760 150,700
2025/12/18 706 740 701 721 94,200
2025/12/17 713 717 695 707 53,300
2025/12/16 712 733 712 715 68,700
2025/12/15 668 718 666 718 141,400
2025/12/12 659 674 659 668 35,600
2025/12/11 651 662 647 656 39,000
2025/12/10 655 670 645 655 68,400
2025/12/09 655 663 654 659 36,000
2025/12/08 674 674 657 661 35,600
2025/12/05 705 717 672 674 58,100
2025/12/04 686 726 686 714 61,100
2025/12/03 687 695 675 687 43,800
2025/12/02 674 692 664 686 54,500
2025/12/01 664 681 664 679 47,400
2025/11/28 659 669 653 664 22,200
2025/11/27 658 665 644 659 72,700
2025/11/26 638 659 638 654 16,100
2025/11/25 652 659 632 640 45,200
2025/11/21 667 672 648 653 58,000
2025/11/20 662 675 661 667 16,500
2025/11/19 685 695 655 661 94,700
2025/11/18 637 722 635 695 293,600
2025/11/17 663 663 633 635 102,800
2025/11/14 724 724 632 663 477,100
2025/11/13 749 749 727 734 69,000
2025/11/12 744 757 738 757 64,700
2025/11/11 758 758 740 741 21,400
2025/11/10 751 768 750 759 42,900
2025/11/07 741 752 739 746 40,400
2025/11/06 770 770 743 746 53,200
2025/11/05 748 772 741 770 36,600
2025/11/04 767 767 755 762 60,200
2025/10/31 739 780 737 777 75,300
2025/10/30 717 750 717 743 54,100
2025/10/29 734 734 712 718 91,900
2025/10/28 762 762 738 740 37,000
2025/10/27 737 760 737 760 41,700
2025/10/24 737 747 727 737 81,100
2025/10/23 756 762 736 740 44,500
2025/10/22 742 768 740 767 108,900
2025/10/21 728 752 720 740 101,000
2025/10/20 700 730 700 730 135,600
2025/10/17 723 736 683 690 177,900
2025/10/16 748 752 721 724 164,500
2025/10/15 770 795 731 750 281,600
2025/10/14 774 782 745 757 120,700
2025/10/10 770 792 768 789 69,400
2025/10/09 797 802 760 774 191,800
2025/10/08 797 814 795 799 44,800
2025/10/07 802 812 797 797 62,300
2025/10/06 815 828 787 805 137,700
2025/10/03 821 852 812 812 152,000
2025/10/02 810 833 808 823 93,200
2025/10/01 810 823 802 805 150,400
2025/09/30 858 864 815 819 195,900
2025/09/29 868 880 833 849 370,100
2025/09/26 859 872 833 855 254,100
2025/09/25 877 888 827 869 622,400
2025/09/24 889 940 864 907 1,356,900
2025/09/22 816 889 815 846 1,665,200
2025/09/19 855 855 790 811 716,200
2025/09/18 815 854 808 854 212,800
2025/09/17 831 835 804 806 141,900
2025/09/16 779 824 766 817 365,700
2025/09/12 775 775 755 766 79,200
2025/09/11 777 777 762 764 70,200
2025/09/10 751 771 736 770 121,300
2025/09/09 770 772 747 751 175,700
2025/09/08 788 822 777 777 306,500
2025/09/05 761 780 748 779 233,500
2025/09/04 744 770 689 759 648,200
2025/09/03 879 880 751 755 1,714,100
2025/09/02 808 870 804 836 514,800
2025/09/01 749 827 748 817 218,700
2025/08/29 745 822 742 809 144,000
2025/08/28 752 755 739 742 128,000
2025/08/27 767 767 752 752 68,600
2025/08/26 778 779 767 768 28,600
2025/08/25 800 800 780 781 70,900
2025/08/22 772 797 767 792 79,800
2025/08/21 789 789 768 770 55,200
2025/08/20 795 813 775 785 187,900
2025/08/19 753 776 753 773 73,100
2025/08/18 756 765 722 749 150,300
2025/08/15 760 779 756 756 56,800
2025/08/14 763 770 745 760 36,300
2025/08/13 756 767 754 763 24,500
2025/08/12 766 775 754 758 48,000
2025/08/08 762 769 753 762 44,300
2025/08/07 770 777 762 762 40,600
2025/08/06 746 783 743 778 94,700
2025/08/05 742 752 732 745 48,200
2025/08/04 732 747 727 738 91,500
2025/08/01 771 771 759 762 41,800
2025/07/31 751 766 748 764 95,200
2025/07/30 752 754 711 736 183,000
2025/07/29 769 771 735 742 120,600
2025/07/28 777 783 755 762 96,800
2025/07/25 789 815 754 771 245,300
2025/07/24 818 827 770 789 301,500
2025/07/23 822 836 805 811 148,500
2025/07/22 825 846 805 817 185,100
2025/07/18 841 869 807 825 528,300
2025/07/17 881 890 870 886 210,700
2025/07/16 841 900 819 879 516,300
2025/07/15 804 866 795 830 429,200
2025/07/14 770 829 765 812 456,300
2025/07/11 818 818 766 776 438,300
2025/07/10 814 824 788 798 224,200
2025/07/09 749 808 745 800 225,900
2025/07/08 732 757 729 749 126,000
2025/07/07 718 745 714 732 98,200
2025/07/04 691 755 672 732 281,600
2025/07/03 751 756 691 691 399,300
2025/07/02 780 801 745 759 357,300

このページの先頭へ