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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/01 | 889 | 904 | 785 | 787 | 640,500 |
| 2025/06/30 | 913 | 922 | 854 | 907 | 524,200 |
| 2025/06/27 | 906 | 943 | 894 | 943 | 458,400 |
| 2025/06/26 | 831 | 910 | 812 | 902 | 608,700 |
| 2025/06/25 | 821 | 850 | 810 | 828 | 125,600 |
| 2025/06/24 | 819 | 841 | 813 | 821 | 67,300 |
| 2025/06/23 | 821 | 830 | 804 | 818 | 91,400 |
| 2025/06/20 | 854 | 854 | 818 | 825 | 115,700 |
| 2025/06/19 | 889 | 890 | 854 | 854 | 136,100 |
| 2025/06/18 | 919 | 935 | 888 | 888 | 146,300 |
| 2025/06/17 | 865 | 945 | 861 | 920 | 468,700 |
| 2025/06/16 | 847 | 865 | 824 | 862 | 176,200 |
| 2025/06/13 | 905 | 906 | 850 | 850 | 204,100 |
| 2025/06/12 | 852 | 911 | 850 | 883 | 425,800 |
| 2025/06/11 | 826 | 853 | 818 | 852 | 168,100 |
| 2025/06/10 | 862 | 862 | 800 | 831 | 419,500 |
| 2025/06/09 | 855 | 865 | 813 | 851 | 459,000 |
| 2025/06/06 | 899 | 914 | 793 | 863 | 1,573,800 |
| 2025/06/05 | 1,008 | 1,083 | 909 | 914 | 2,229,300 |
| 2025/06/04 | 999 | 1,044 | 993 | 1,044 | 1,643,900 |
| 2025/06/03 | 903 | 905 | 892 | 894 | 69,800 |
| 2025/06/02 | 905 | 910 | 890 | 906 | 143,300 |
| 2025/05/30 | 875 | 910 | 867 | 904 | 268,200 |
| 2025/05/29 | 860 | 878 | 856 | 878 | 145,400 |
| 2025/05/28 | 868 | 875 | 855 | 865 | 127,900 |
| 2025/05/27 | 850 | 872 | 848 | 869 | 151,600 |
| 2025/05/26 | 841 | 857 | 834 | 850 | 82,400 |
| 2025/05/23 | 824 | 841 | 814 | 833 | 77,900 |
| 2025/05/22 | 831 | 845 | 820 | 825 | 55,400 |
| 2025/05/21 | 849 | 849 | 803 | 839 | 135,100 |
| 2025/05/20 | 847 | 856 | 833 | 843 | 102,300 |
| 2025/05/19 | 849 | 870 | 844 | 855 | 179,700 |
| 2025/05/16 | 821 | 848 | 814 | 845 | 110,300 |
| 2025/05/15 | 816 | 830 | 810 | 825 | 60,100 |
| 2025/05/14 | 815 | 829 | 815 | 820 | 74,600 |
| 2025/05/13 | 820 | 828 | 813 | 820 | 35,300 |
| 2025/05/12 | 826 | 830 | 811 | 820 | 48,800 |
| 2025/05/09 | 827 | 830 | 802 | 811 | 120,100 |
| 2025/05/08 | 811 | 850 | 811 | 828 | 202,100 |
| 2025/05/07 | 779 | 825 | 775 | 824 | 76,500 |
| 2025/05/02 | 796 | 798 | 775 | 783 | 69,700 |
| 2025/05/01 | 795 | 811 | 790 | 797 | 126,500 |
| 2025/04/30 | 815 | 816 | 785 | 793 | 97,200 |
| 2025/04/28 | 821 | 828 | 803 | 820 | 111,500 |
| 2025/04/25 | 785 | 820 | 785 | 820 | 202,700 |
| 2025/04/24 | 774 | 786 | 764 | 777 | 87,300 |
| 2025/04/23 | 789 | 798 | 760 | 780 | 131,500 |
| 2025/04/22 | 769 | 790 | 761 | 786 | 140,300 |
| 2025/04/21 | 749 | 788 | 749 | 784 | 275,400 |
| 2025/04/18 | 708 | 750 | 693 | 746 | 236,200 |
| 2025/04/17 | 729 | 747 | 693 | 706 | 311,100 |
| 2025/04/16 | 682 | 722 | 680 | 714 | 642,400 |
| 2025/04/15 | 610 | 650 | 605 | 622 | 312,900 |
| 2025/04/14 | 618 | 627 | 607 | 608 | 20,400 |
| 2025/04/11 | 617 | 620 | 610 | 619 | 11,000 |
| 2025/04/10 | 623 | 628 | 615 | 620 | 7,400 |
| 2025/04/09 | 634 | 635 | 604 | 613 | 45,900 |
| 2025/04/08 | 605 | 640 | 605 | 637 | 47,900 |
| 2025/04/07 | 552 | 638 | 527 | 605 | 88,800 |
| 2025/04/04 | 626 | 626 | 585 | 604 | 37,200 |
| 2025/04/03 | 600 | 631 | 583 | 624 | 45,900 |
| 2025/04/02 | 581 | 603 | 572 | 603 | 24,100 |
| 2025/04/01 | 605 | 615 | 590 | 590 | 18,400 |
| 2025/03/31 | 613 | 615 | 605 | 607 | 10,100 |
| 2025/03/28 | 620 | 630 | 615 | 618 | 14,100 |
| 2025/03/27 | 606 | 635 | 605 | 621 | 40,500 |
| 2025/03/26 | 605 | 633 | 600 | 616 | 56,600 |
| 2025/03/25 | 593 | 605 | 585 | 604 | 22,000 |
| 2025/03/24 | 580 | 608 | 579 | 588 | 63,800 |
| 2025/03/21 | 567 | 567 | 555 | 566 | 27,000 |
| 2025/03/19 | 581 | 583 | 567 | 567 | 24,600 |
| 2025/03/18 | 596 | 614 | 570 | 580 | 59,900 |
| 2025/03/17 | 582 | 606 | 574 | 586 | 16,800 |
| 2025/03/14 | 566 | 581 | 558 | 577 | 29,300 |
| 2025/03/13 | 570 | 578 | 545 | 558 | 154,400 |
| 2025/03/12 | 605 | 611 | 587 | 603 | 20,600 |
| 2025/03/11 | 599 | 615 | 597 | 603 | 13,000 |
| 2025/03/10 | 627 | 631 | 599 | 609 | 25,300 |
| 2025/03/07 | 651 | 651 | 635 | 637 | 10,900 |
| 2025/03/06 | 657 | 674 | 639 | 651 | 52,800 |
| 2025/03/05 | 648 | 668 | 641 | 667 | 26,200 |
| 2025/03/04 | 630 | 671 | 630 | 638 | 46,300 |
| 2025/03/03 | 571 | 640 | 544 | 636 | 70,900 |
| 2025/02/28 | 593 | 607 | 581 | 581 | 28,800 |
| 2025/02/27 | 632 | 638 | 599 | 610 | 35,400 |
| 2025/02/26 | 668 | 670 | 623 | 632 | 43,200 |
| 2025/02/25 | 663 | 679 | 655 | 668 | 13,100 |
| 2025/02/21 | 665 | 672 | 659 | 670 | 6,200 |
| 2025/02/20 | 667 | 679 | 661 | 666 | 16,100 |
| 2025/02/19 | 658 | 687 | 658 | 667 | 27,100 |
| 2025/02/18 | 669 | 669 | 621 | 668 | 121,900 |
| 2025/02/17 | 681 | 691 | 665 | 669 | 40,400 |
| 2025/02/14 | 707 | 708 | 689 | 691 | 33,300 |
| 2025/02/13 | 714 | 718 | 710 | 713 | 6,000 |
| 2025/02/12 | 713 | 719 | 708 | 714 | 12,500 |
| 2025/02/10 | 712 | 721 | 712 | 713 | 8,400 |
| 2025/02/07 | 703 | 721 | 703 | 712 | 9,300 |
| 2025/02/06 | 710 | 725 | 700 | 707 | 28,700 |
| 2025/02/05 | 719 | 724 | 685 | 712 | 29,000 |
| 2025/02/04 | 720 | 739 | 716 | 719 | 24,300 |
| 2025/02/03 | 700 | 719 | 699 | 718 | 26,600 |
| 2025/01/31 | 696 | 707 | 690 | 707 | 20,100 |
| 2025/01/30 | 710 | 711 | 691 | 696 | 46,700 |
| 2025/01/29 | 722 | 722 | 707 | 707 | 26,500 |
| 2025/01/28 | 721 | 733 | 721 | 725 | 6,600 |
| 2025/01/27 | 722 | 739 | 720 | 728 | 18,100 |
| 2025/01/24 | 710 | 722 | 708 | 712 | 15,900 |
| 2025/01/23 | 728 | 728 | 714 | 724 | 14,700 |
| 2025/01/22 | 721 | 728 | 708 | 728 | 21,700 |
| 2025/01/21 | 726 | 730 | 712 | 719 | 23,100 |
| 2025/01/20 | 723 | 734 | 715 | 726 | 12,700 |
| 2025/01/17 | 731 | 749 | 703 | 717 | 73,300 |
| 2025/01/16 | 768 | 786 | 726 | 746 | 39,400 |
| 2025/01/15 | 768 | 771 | 751 | 757 | 20,100 |
| 2025/01/14 | 781 | 781 | 756 | 768 | 23,500 |
| 2025/01/10 | 775 | 780 | 768 | 780 | 17,600 |
| 2025/01/09 | 785 | 791 | 770 | 785 | 29,500 |
| 2025/01/08 | 789 | 794 | 785 | 790 | 11,400 |
| 2025/01/07 | 809 | 809 | 784 | 794 | 33,100 |
| 2025/01/06 | 814 | 818 | 798 | 810 | 48,800 |
| 2024/12/30 | 803 | 813 | 793 | 810 | 35,000 |
| 2024/12/27 | 811 | 835 | 797 | 804 | 75,100 |
| 2024/12/26 | 815 | 821 | 791 | 796 | 42,300 |
| 2024/12/25 | 810 | 834 | 810 | 820 | 73,700 |
| 2024/12/24 | 750 | 840 | 750 | 815 | 113,700 |
| 2024/12/23 | 780 | 780 | 740 | 751 | 47,500 |
| 2024/12/20 | 786 | 807 | 780 | 781 | 19,300 |
| 2024/12/19 | 777 | 791 | 770 | 786 | 20,400 |
| 2024/12/18 | 780 | 791 | 779 | 791 | 10,100 |
| 2024/12/17 | 787 | 787 | 781 | 787 | 12,600 |
| 2024/12/16 | 797 | 799 | 781 | 787 | 39,800 |
| 2024/12/13 | 791 | 812 | 790 | 796 | 39,400 |
| 2024/12/12 | 796 | 804 | 793 | 798 | 12,500 |
| 2024/12/11 | 816 | 816 | 791 | 797 | 16,100 |
| 2024/12/10 | 816 | 820 | 791 | 812 | 27,900 |
| 2024/12/09 | 829 | 831 | 814 | 815 | 28,500 |
| 2024/12/06 | 840 | 845 | 828 | 829 | 21,900 |
| 2024/12/05 | 818 | 844 | 818 | 840 | 63,300 |
| 2024/12/04 | 821 | 836 | 816 | 819 | 33,500 |
| 2024/12/03 | 819 | 845 | 815 | 830 | 51,300 |
| 2024/12/02 | 796 | 834 | 796 | 823 | 96,700 |
| 2024/11/29 | 761 | 801 | 761 | 791 | 35,200 |
| 2024/11/28 | 763 | 774 | 754 | 767 | 27,500 |
| 2024/11/27 | 782 | 784 | 769 | 769 | 27,500 |
| 2024/11/26 | 789 | 797 | 786 | 786 | 18,200 |
| 2024/11/25 | 795 | 796 | 789 | 790 | 9,100 |
| 2024/11/22 | 801 | 801 | 787 | 796 | 27,600 |
| 2024/11/21 | 793 | 810 | 789 | 806 | 62,800 |
| 2024/11/20 | 770 | 804 | 770 | 795 | 28,900 |
| 2024/11/19 | 781 | 819 | 773 | 774 | 41,200 |
| 2024/11/18 | 776 | 795 | 773 | 775 | 16,800 |
| 2024/11/15 | 781 | 790 | 765 | 774 | 35,700 |
| 2024/11/14 | 798 | 820 | 786 | 792 | 77,200 |
| 2024/11/13 | 792 | 813 | 792 | 802 | 20,600 |
| 2024/11/12 | 791 | 808 | 790 | 792 | 71,900 |
| 2024/11/11 | 741 | 794 | 741 | 789 | 33,600 |
| 2024/11/08 | 767 | 776 | 734 | 759 | 43,800 |
| 2024/11/07 | 784 | 788 | 770 | 771 | 12,000 |
| 2024/11/06 | 818 | 818 | 776 | 788 | 46,400 |
| 2024/11/05 | 851 | 851 | 799 | 809 | 53,400 |
| 2024/11/01 | 808 | 858 | 803 | 853 | 126,500 |
| 2024/10/31 | 796 | 830 | 796 | 814 | 49,900 |
| 2024/10/30 | 786 | 812 | 781 | 797 | 32,000 |
| 2024/10/29 | 810 | 820 | 777 | 790 | 41,200 |
| 2024/10/28 | 780 | 826 | 770 | 812 | 43,100 |
| 2024/10/25 | 816 | 826 | 777 | 780 | 61,100 |
| 2024/10/24 | 824 | 839 | 817 | 825 | 35,300 |
| 2024/10/23 | 815 | 833 | 807 | 823 | 43,700 |
| 2024/10/22 | 839 | 839 | 812 | 820 | 21,200 |
| 2024/10/21 | 845 | 858 | 824 | 839 | 54,500 |
| 2024/10/18 | 782 | 860 | 782 | 836 | 136,500 |
| 2024/10/17 | 780 | 788 | 757 | 780 | 40,100 |
| 2024/10/16 | 740 | 784 | 738 | 779 | 39,400 |
| 2024/10/15 | 716 | 741 | 714 | 741 | 35,500 |
| 2024/10/11 | 690 | 714 | 690 | 703 | 21,400 |
| 2024/10/10 | 701 | 707 | 686 | 704 | 34,700 |
| 2024/10/09 | 704 | 720 | 691 | 716 | 52,500 |
| 2024/10/08 | 711 | 711 | 698 | 704 | 12,300 |
| 2024/10/07 | 718 | 718 | 686 | 714 | 50,200 |
| 2024/10/04 | 718 | 730 | 710 | 710 | 33,600 |