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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/03 | 737 | 737 | 671 | 711 | 58,100 |
| 2024/10/02 | 771 | 771 | 713 | 728 | 57,900 |
| 2024/10/01 | 735 | 766 | 735 | 758 | 35,500 |
| 2024/09/30 | 731 | 745 | 715 | 738 | 41,800 |
| 2024/09/27 | 740 | 755 | 726 | 742 | 76,500 |
| 2024/09/26 | 767 | 785 | 740 | 752 | 127,500 |
| 2024/09/25 | 760 | 773 | 754 | 769 | 16,000 |
| 2024/09/24 | 765 | 767 | 752 | 760 | 21,200 |
| 2024/09/20 | 749 | 794 | 749 | 766 | 43,300 |
| 2024/09/19 | 757 | 767 | 749 | 749 | 18,800 |
| 2024/09/18 | 736 | 755 | 735 | 754 | 29,600 |
| 2024/09/17 | 773 | 777 | 730 | 736 | 56,200 |
| 2024/09/13 | 804 | 812 | 773 | 777 | 30,700 |
| 2024/09/12 | 799 | 822 | 799 | 818 | 44,800 |
| 2024/09/11 | 810 | 813 | 787 | 787 | 57,800 |
| 2024/09/10 | 840 | 840 | 798 | 810 | 50,700 |
| 2024/09/09 | 807 | 852 | 807 | 822 | 72,800 |
| 2024/09/06 | 896 | 905 | 855 | 860 | 132,400 |
| 2024/09/05 | 878 | 897 | 865 | 892 | 68,600 |
| 2024/09/04 | 876 | 907 | 866 | 878 | 171,600 |
| 2024/09/03 | 882 | 903 | 863 | 880 | 84,600 |
| 2024/09/02 | 890 | 900 | 860 | 875 | 137,100 |
| 2024/08/30 | 840 | 898 | 820 | 896 | 149,800 |
| 2024/08/29 | 837 | 848 | 801 | 830 | 116,100 |
| 2024/08/28 | 846 | 856 | 815 | 844 | 63,600 |
| 2024/08/27 | 873 | 873 | 831 | 843 | 43,800 |
| 2024/08/26 | 853 | 882 | 853 | 873 | 55,600 |
| 2024/08/23 | 869 | 880 | 853 | 853 | 70,100 |
| 2024/08/22 | 870 | 875 | 854 | 861 | 54,100 |
| 2024/08/21 | 825 | 875 | 825 | 870 | 65,700 |
| 2024/08/20 | 790 | 843 | 787 | 838 | 67,100 |
| 2024/08/19 | 790 | 802 | 777 | 777 | 66,200 |
| 2024/08/16 | 750 | 805 | 746 | 794 | 91,500 |
| 2024/08/15 | 732 | 754 | 729 | 754 | 53,000 |
| 2024/08/14 | 741 | 755 | 739 | 747 | 36,800 |
| 2024/08/13 | 707 | 746 | 698 | 744 | 32,400 |
| 2024/08/09 | 701 | 748 | 676 | 703 | 92,000 |
| 2024/08/08 | 633 | 721 | 631 | 691 | 135,100 |
| 2024/08/07 | 632 | 676 | 619 | 624 | 131,000 |
| 2024/08/06 | 620 | 666 | 608 | 652 | 94,700 |
| 2024/08/05 | 678 | 683 | 578 | 600 | 183,200 |
| 2024/08/02 | 726 | 754 | 710 | 728 | 106,500 |
| 2024/08/01 | 800 | 801 | 716 | 771 | 111,500 |
| 2024/07/31 | 808 | 818 | 774 | 809 | 55,900 |
| 2024/07/30 | 779 | 819 | 779 | 812 | 51,600 |
| 2024/07/29 | 801 | 843 | 770 | 794 | 148,300 |
| 2024/07/26 | 813 | 840 | 792 | 801 | 83,000 |
| 2024/07/25 | 875 | 877 | 785 | 820 | 190,800 |
| 2024/07/24 | 896 | 913 | 879 | 890 | 69,300 |
| 2024/07/23 | 883 | 899 | 858 | 877 | 53,900 |
| 2024/07/22 | 877 | 904 | 843 | 895 | 122,600 |
| 2024/07/19 | 960 | 979 | 901 | 907 | 263,900 |
| 2024/07/18 | 904 | 981 | 891 | 974 | 218,100 |
| 2024/07/17 | 893 | 920 | 891 | 908 | 85,600 |
| 2024/07/16 | 861 | 898 | 851 | 893 | 99,100 |
| 2024/07/12 | 887 | 910 | 838 | 864 | 111,800 |
| 2024/07/11 | 918 | 924 | 888 | 892 | 87,100 |
| 2024/07/10 | 887 | 913 | 880 | 908 | 60,100 |
| 2024/07/09 | 881 | 889 | 861 | 889 | 46,600 |
| 2024/07/08 | 899 | 900 | 875 | 883 | 81,900 |
| 2024/07/05 | 836 | 888 | 836 | 888 | 64,900 |
| 2024/07/04 | 840 | 845 | 833 | 840 | 30,500 |
| 2024/07/03 | 825 | 872 | 825 | 846 | 74,000 |
| 2024/07/02 | 804 | 846 | 803 | 822 | 71,900 |
| 2024/07/01 | 802 | 808 | 793 | 807 | 26,600 |
| 2024/06/28 | 807 | 810 | 799 | 799 | 11,100 |
| 2024/06/27 | 796 | 820 | 792 | 805 | 58,900 |
| 2024/06/26 | 796 | 802 | 792 | 796 | 14,200 |
| 2024/06/25 | 800 | 809 | 791 | 800 | 21,000 |
| 2024/06/24 | 819 | 819 | 789 | 792 | 48,300 |
| 2024/06/21 | 805 | 826 | 805 | 819 | 36,500 |
| 2024/06/20 | 790 | 813 | 787 | 804 | 37,100 |
| 2024/06/19 | 808 | 810 | 799 | 805 | 27,100 |
| 2024/06/18 | 779 | 827 | 770 | 805 | 102,000 |
| 2024/06/17 | 771 | 802 | 771 | 783 | 63,700 |
| 2024/06/14 | 810 | 825 | 732 | 762 | 159,200 |
| 2024/06/13 | 771 | 799 | 771 | 794 | 45,500 |
| 2024/06/12 | 773 | 776 | 765 | 769 | 12,700 |
| 2024/06/11 | 789 | 790 | 771 | 773 | 19,800 |
| 2024/06/10 | 791 | 800 | 775 | 779 | 38,800 |
| 2024/06/07 | 742 | 799 | 740 | 790 | 170,100 |
| 2024/06/06 | 759 | 760 | 721 | 745 | 33,100 |
| 2024/06/05 | 745 | 774 | 745 | 757 | 46,900 |
| 2024/06/04 | 730 | 755 | 710 | 755 | 87,900 |
| 2024/06/03 | 686 | 759 | 678 | 719 | 149,400 |
| 2024/05/31 | 685 | 692 | 682 | 684 | 6,600 |
| 2024/05/30 | 660 | 688 | 660 | 688 | 18,700 |
| 2024/05/29 | 668 | 674 | 660 | 662 | 7,600 |
| 2024/05/28 | 677 | 687 | 663 | 673 | 19,700 |
| 2024/05/27 | 668 | 678 | 663 | 678 | 11,700 |
| 2024/05/24 | 674 | 674 | 640 | 668 | 19,800 |
| 2024/05/23 | 675 | 696 | 664 | 674 | 56,400 |
| 2024/05/22 | 683 | 683 | 671 | 672 | 20,300 |
| 2024/05/21 | 680 | 707 | 665 | 687 | 98,500 |
| 2024/05/20 | 656 | 680 | 630 | 677 | 44,700 |
| 2024/05/17 | 642 | 675 | 626 | 656 | 91,400 |
| 2024/05/16 | 592 | 645 | 581 | 643 | 73,300 |
| 2024/05/15 | 566 | 600 | 566 | 592 | 29,900 |
| 2024/05/14 | 543 | 571 | 543 | 567 | 14,800 |
| 2024/05/13 | 548 | 560 | 548 | 553 | 10,100 |
| 2024/05/10 | 549 | 551 | 537 | 547 | 18,500 |
| 2024/05/09 | 552 | 558 | 546 | 549 | 18,900 |
| 2024/05/08 | 556 | 563 | 550 | 553 | 11,400 |
| 2024/05/07 | 560 | 564 | 549 | 555 | 9,700 |
| 2024/05/02 | 555 | 569 | 553 | 562 | 17,500 |
| 2024/05/01 | 543 | 570 | 537 | 564 | 18,800 |
| 2024/04/30 | 535 | 558 | 535 | 541 | 23,400 |
| 2024/04/26 | 543 | 555 | 535 | 538 | 28,900 |
| 2024/04/25 | 583 | 583 | 543 | 543 | 29,900 |
| 2024/04/24 | 586 | 595 | 573 | 573 | 21,400 |
| 2024/04/23 | 592 | 600 | 586 | 595 | 12,000 |
| 2024/04/22 | 585 | 613 | 584 | 594 | 47,800 |
| 2024/04/19 | 570 | 614 | 569 | 585 | 107,800 |
| 2024/04/18 | 586 | 588 | 575 | 575 | 9,700 |
| 2024/04/17 | 596 | 602 | 567 | 583 | 35,200 |
| 2024/04/16 | 606 | 615 | 596 | 596 | 34,500 |
| 2024/04/15 | 622 | 624 | 596 | 612 | 37,500 |
| 2024/04/12 | 621 | 635 | 615 | 633 | 52,300 |
| 2024/04/11 | 611 | 640 | 610 | 633 | 56,400 |
| 2024/04/10 | 618 | 635 | 610 | 611 | 50,000 |
| 2024/04/09 | 631 | 635 | 617 | 627 | 29,900 |
| 2024/04/08 | 615 | 650 | 608 | 636 | 52,200 |
| 2024/04/05 | 602 | 626 | 550 | 625 | 224,600 |
| 2024/04/04 | 675 | 687 | 592 | 616 | 136,200 |
| 2024/04/03 | 688 | 705 | 685 | 691 | 33,000 |
| 2024/04/02 | 711 | 730 | 666 | 698 | 168,600 |
| 2024/04/01 | 705 | 733 | 693 | 717 | 89,100 |
| 2024/03/29 | 721 | 721 | 691 | 708 | 119,400 |
| 2024/03/28 | 720 | 725 | 700 | 721 | 150,600 |
| 2024/03/27 | 704 | 720 | 694 | 707 | 282,200 |
| 2024/03/26 | 688 | 740 | 655 | 734 | 258,500 |
| 2024/03/25 | 634 | 700 | 634 | 688 | 191,100 |
| 2024/03/22 | 631 | 637 | 610 | 629 | 49,800 |
| 2024/03/21 | 644 | 715 | 608 | 630 | 257,200 |
| 2024/03/19 | 570 | 680 | 570 | 644 | 762,800 |
| 2024/03/18 | 575 | 645 | 547 | 580 | 217,600 |
| 2024/03/15 | 498 | 555 | 498 | 545 | 44,900 |
| 2024/03/14 | 503 | 508 | 495 | 505 | 9,300 |
| 2024/03/13 | 502 | 507 | 497 | 503 | 11,000 |
| 2024/03/12 | 500 | 508 | 497 | 506 | 7,600 |
| 2024/03/11 | 497 | 506 | 497 | 498 | 10,600 |
| 2024/03/08 | 506 | 510 | 497 | 505 | 29,600 |
| 2024/03/07 | 503 | 511 | 499 | 511 | 22,400 |
| 2024/03/06 | 495 | 506 | 486 | 503 | 20,000 |
| 2024/03/05 | 487 | 491 | 485 | 491 | 8,500 |
| 2024/03/04 | 485 | 491 | 477 | 484 | 19,200 |
| 2024/03/01 | 490 | 492 | 485 | 492 | 5,800 |
| 2024/02/29 | 483 | 492 | 483 | 490 | 9,200 |
| 2024/02/28 | 489 | 499 | 482 | 490 | 19,500 |
| 2024/02/27 | 485 | 489 | 477 | 484 | 17,500 |
| 2024/02/26 | 503 | 503 | 482 | 484 | 17,600 |
| 2024/02/22 | 496 | 503 | 495 | 496 | 9,800 |
| 2024/02/21 | 507 | 513 | 502 | 502 | 12,400 |
| 2024/02/20 | 510 | 516 | 502 | 516 | 7,000 |
| 2024/02/19 | 493 | 509 | 492 | 508 | 14,500 |
| 2024/02/16 | 484 | 496 | 484 | 491 | 10,700 |
| 2024/02/15 | 487 | 494 | 460 | 490 | 64,800 |
| 2024/02/14 | 491 | 498 | 491 | 492 | 11,300 |
| 2024/02/13 | 516 | 516 | 486 | 499 | 59,400 |
| 2024/02/09 | 517 | 517 | 495 | 516 | 21,300 |
| 2024/02/08 | 515 | 515 | 496 | 512 | 26,800 |
| 2024/02/07 | 529 | 529 | 511 | 515 | 22,400 |
| 2024/02/06 | 543 | 543 | 526 | 529 | 34,500 |
| 2024/02/05 | 552 | 555 | 542 | 548 | 16,200 |
| 2024/02/02 | 558 | 567 | 552 | 552 | 27,300 |
| 2024/02/01 | 567 | 573 | 538 | 573 | 85,700 |
| 2024/01/31 | 580 | 580 | 566 | 570 | 7,800 |
| 2024/01/30 | 587 | 587 | 573 | 579 | 12,200 |
| 2024/01/29 | 577 | 592 | 572 | 580 | 35,100 |
| 2024/01/26 | 561 | 596 | 561 | 579 | 52,800 |
| 2024/01/25 | 566 | 572 | 557 | 563 | 21,400 |
| 2024/01/24 | 574 | 575 | 565 | 569 | 13,000 |
| 2024/01/23 | 597 | 597 | 564 | 564 | 36,200 |
| 2024/01/22 | 574 | 596 | 560 | 585 | 73,900 |
| 2024/01/19 | 581 | 581 | 559 | 559 | 16,200 |
| 2024/01/18 | 555 | 572 | 555 | 563 | 28,300 |
| 2024/01/17 | 579 | 587 | 523 | 559 | 251,200 |
| 2024/01/16 | 603 | 604 | 578 | 579 | 52,500 |
| 2024/01/15 | 657 | 669 | 588 | 597 | 191,100 |
| 2024/01/12 | 670 | 678 | 662 | 677 | 23,800 |
| 2024/01/11 | 681 | 681 | 674 | 675 | 17,100 |
| 2024/01/10 | 674 | 681 | 669 | 675 | 12,200 |
| 2024/01/09 | 674 | 677 | 665 | 677 | 18,500 |
| 2024/01/05 | 695 | 695 | 674 | 674 | 18,700 |
| 2024/01/04 | 672 | 689 | 670 | 681 | 12,700 |