スターティアホールディングス(3393)の株価時系列情報
スターティアホールディングス(3393)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 |
|---|---|---|---|---|---|
| 2024/08/30 | 2,130 | 2,171 | 2,122 | 2,134 | 28,900 |
| 2024/08/29 | 2,120 | 2,130 | 2,096 | 2,111 | 30,000 |
| 2024/08/28 | 2,132 | 2,134 | 2,105 | 2,120 | 18,800 |
| 2024/08/27 | 2,100 | 2,144 | 2,087 | 2,134 | 25,700 |
| 2024/08/26 | 2,080 | 2,106 | 2,075 | 2,106 | 31,600 |
| 2024/08/23 | 2,080 | 2,100 | 2,055 | 2,076 | 31,600 |
| 2024/08/22 | 2,020 | 2,079 | 2,002 | 2,078 | 67,700 |
| 2024/08/21 | 2,011 | 2,024 | 1,990 | 2,008 | 49,000 |
| 2024/08/20 | 2,019 | 2,038 | 1,996 | 2,024 | 59,000 |
| 2024/08/19 | 2,088 | 2,092 | 2,005 | 2,017 | 70,500 |
| 2024/08/16 | 2,050 | 2,100 | 2,028 | 2,089 | 82,700 |
| 2024/08/15 | 2,100 | 2,105 | 1,993 | 2,009 | 101,800 |
| 2024/08/14 | 2,127 | 2,132 | 2,082 | 2,093 | 56,900 |
| 2024/08/13 | 1,989 | 2,142 | 1,986 | 2,114 | 163,400 |
| 2024/08/09 | 1,981 | 2,024 | 1,905 | 1,949 | 89,200 |
| 2024/08/08 | 1,930 | 1,999 | 1,930 | 1,941 | 60,000 |
| 2024/08/07 | 1,938 | 2,024 | 1,891 | 1,965 | 129,900 |
| 2024/08/06 | 1,976 | 1,990 | 1,850 | 1,933 | 141,700 |
| 2024/08/05 | 1,901 | 1,939 | 1,668 | 1,817 | 292,900 |
| 2024/08/02 | 2,002 | 2,028 | 1,967 | 1,981 | 202,900 |
| 2024/08/01 | 2,144 | 2,144 | 2,051 | 2,083 | 104,800 |
| 2024/07/31 | 2,124 | 2,153 | 2,091 | 2,153 | 45,200 |
| 2024/07/30 | 2,140 | 2,148 | 2,118 | 2,127 | 76,500 |
| 2024/07/29 | 2,115 | 2,167 | 2,100 | 2,146 | 50,800 |
| 2024/07/26 | 2,150 | 2,154 | 2,091 | 2,093 | 54,300 |
| 2024/07/25 | 2,100 | 2,150 | 2,075 | 2,118 | 110,300 |
| 2024/07/24 | 2,188 | 2,196 | 2,130 | 2,139 | 47,400 |
| 2024/07/23 | 2,184 | 2,192 | 2,145 | 2,180 | 44,900 |
| 2024/07/22 | 2,188 | 2,200 | 2,167 | 2,183 | 32,200 |
| 2024/07/19 | 2,180 | 2,197 | 2,173 | 2,191 | 26,200 |
| 2024/07/18 | 2,200 | 2,222 | 2,180 | 2,180 | 36,900 |
| 2024/07/17 | 2,230 | 2,230 | 2,201 | 2,209 | 41,500 |
| 2024/07/16 | 2,162 | 2,224 | 2,162 | 2,213 | 77,700 |
| 2024/07/12 | 2,120 | 2,158 | 2,120 | 2,158 | 41,200 |
| 2024/07/11 | 2,149 | 2,149 | 2,114 | 2,129 | 45,100 |
| 2024/07/10 | 2,168 | 2,168 | 2,113 | 2,141 | 69,900 |
| 2024/07/09 | 2,168 | 2,204 | 2,141 | 2,154 | 83,200 |
| 2024/07/08 | 2,177 | 2,191 | 2,165 | 2,180 | 23,400 |
| 2024/07/05 | 2,188 | 2,208 | 2,161 | 2,170 | 60,500 |
| 2024/07/04 | 2,200 | 2,200 | 2,156 | 2,174 | 32,600 |
| 2024/07/03 | 2,143 | 2,199 | 2,138 | 2,186 | 75,200 |
| 2024/07/02 | 2,144 | 2,163 | 2,133 | 2,135 | 56,600 |
| 2024/07/01 | 2,215 | 2,219 | 2,148 | 2,148 | 79,700 |
| 2024/06/28 | 2,210 | 2,231 | 2,180 | 2,213 | 65,100 |
| 2024/06/27 | 2,220 | 2,255 | 2,195 | 2,195 | 128,600 |
| 2024/06/26 | 2,220 | 2,228 | 2,199 | 2,228 | 52,000 |
| 2024/06/25 | 2,224 | 2,246 | 2,210 | 2,220 | 74,000 |
| 2024/06/24 | 2,156 | 2,221 | 2,141 | 2,210 | 115,700 |
| 2024/06/21 | 2,222 | 2,239 | 2,184 | 2,184 | 89,500 |
| 2024/06/20 | 2,168 | 2,231 | 2,161 | 2,222 | 122,100 |
| 2024/06/19 | 2,163 | 2,246 | 2,158 | 2,172 | 207,600 |
| 2024/06/18 | 2,150 | 2,200 | 2,149 | 2,172 | 132,600 |
| 2024/06/17 | 2,160 | 2,165 | 2,091 | 2,103 | 120,000 |
| 2024/06/14 | 2,115 | 2,170 | 2,113 | 2,168 | 89,900 |
| 2024/06/13 | 2,091 | 2,156 | 2,066 | 2,121 | 127,300 |
| 2024/06/12 | 2,046 | 2,100 | 2,038 | 2,100 | 189,700 |
| 2024/06/11 | 2,046 | 2,054 | 2,011 | 2,022 | 236,700 |
| 2024/06/10 | 2,173 | 2,176 | 2,031 | 2,057 | 257,500 |
| 2024/06/07 | 2,033 | 2,170 | 2,030 | 2,165 | 216,000 |
| 2024/06/06 | 2,040 | 2,045 | 2,025 | 2,036 | 64,600 |
| 2024/06/05 | 2,050 | 2,058 | 2,021 | 2,034 | 96,800 |
| 2024/06/04 | 2,030 | 2,046 | 2,021 | 2,034 | 87,400 |
| 2024/06/03 | 2,089 | 2,089 | 2,023 | 2,034 | 147,000 |
| 2024/05/31 | 2,096 | 2,100 | 2,046 | 2,087 | 160,900 |
| 2024/05/30 | 2,035 | 2,090 | 2,035 | 2,077 | 147,700 |
| 2024/05/29 | 2,061 | 2,076 | 2,037 | 2,037 | 72,900 |
| 2024/05/28 | 2,022 | 2,067 | 2,016 | 2,062 | 154,500 |
| 2024/05/27 | 2,041 | 2,058 | 2,002 | 2,020 | 174,100 |
| 2024/05/24 | 2,050 | 2,094 | 2,028 | 2,046 | 208,400 |
| 2024/05/23 | 2,064 | 2,089 | 2,040 | 2,081 | 189,400 |
| 2024/05/22 | 2,048 | 2,113 | 2,037 | 2,064 | 318,800 |
| 2024/05/21 | 2,046 | 2,065 | 2,017 | 2,039 | 254,300 |
| 2024/05/20 | 2,054 | 2,083 | 2,009 | 2,046 | 370,900 |
| 2024/05/17 | 1,950 | 2,058 | 1,940 | 2,053 | 1,080,100 |
| 2024/05/16 | 1,831 | 1,993 | 1,821 | 1,980 | 2,262,900 |
| 2024/05/15 | 1,454 | 1,593 | 1,381 | 1,593 | 454,700 |
| 2024/05/14 | 1,460 | 1,460 | 1,440 | 1,454 | 22,200 |
| 2024/05/13 | 1,450 | 1,453 | 1,440 | 1,450 | 26,400 |
| 2024/05/10 | 1,469 | 1,473 | 1,436 | 1,440 | 54,000 |
| 2024/05/09 | 1,492 | 1,493 | 1,454 | 1,463 | 150,600 |
| 2024/05/08 | 1,470 | 1,509 | 1,469 | 1,482 | 49,200 |
| 2024/05/07 | 1,441 | 1,477 | 1,436 | 1,470 | 67,000 |
| 2024/05/02 | 1,428 | 1,430 | 1,412 | 1,429 | 25,100 |
| 2024/05/01 | 1,442 | 1,442 | 1,417 | 1,422 | 39,500 |
| 2024/04/30 | 1,415 | 1,463 | 1,414 | 1,459 | 59,000 |
| 2024/04/26 | 1,424 | 1,429 | 1,411 | 1,411 | 64,200 |
| 2024/04/25 | 1,434 | 1,460 | 1,418 | 1,419 | 42,500 |
| 2024/04/24 | 1,456 | 1,456 | 1,434 | 1,434 | 22,900 |
| 2024/04/23 | 1,435 | 1,456 | 1,422 | 1,452 | 35,300 |
| 2024/04/22 | 1,411 | 1,432 | 1,403 | 1,425 | 35,200 |
| 2024/04/19 | 1,439 | 1,441 | 1,377 | 1,395 | 82,700 |
| 2024/04/18 | 1,411 | 1,444 | 1,400 | 1,444 | 23,900 |
| 2024/04/17 | 1,417 | 1,425 | 1,400 | 1,400 | 37,900 |
| 2024/04/16 | 1,453 | 1,453 | 1,407 | 1,415 | 84,700 |
| 2024/04/15 | 1,450 | 1,458 | 1,436 | 1,449 | 36,900 |
| 2024/04/12 | 1,475 | 1,483 | 1,464 | 1,470 | 36,500 |
| 2024/04/11 | 1,432 | 1,470 | 1,430 | 1,461 | 50,600 |
| 2024/04/10 | 1,430 | 1,443 | 1,426 | 1,433 | 40,300 |
| 2024/04/09 | 1,408 | 1,425 | 1,398 | 1,422 | 26,700 |
| 2024/04/08 | 1,401 | 1,404 | 1,387 | 1,404 | 37,900 |
| 2024/04/05 | 1,391 | 1,426 | 1,377 | 1,387 | 77,100 |
| 2024/04/04 | 1,454 | 1,454 | 1,404 | 1,404 | 69,000 |
| 2024/04/03 | 1,453 | 1,461 | 1,432 | 1,437 | 54,500 |
| 2024/04/02 | 1,494 | 1,494 | 1,460 | 1,461 | 42,400 |
| 2024/04/01 | 1,561 | 1,561 | 1,491 | 1,494 | 55,200 |
| 2024/03/29 | 1,524 | 1,563 | 1,524 | 1,561 | 63,900 |
| 2024/03/28 | 1,546 | 1,560 | 1,530 | 1,530 | 76,700 |
| 2024/03/27 | 1,536 | 1,592 | 1,536 | 1,577 | 136,500 |
| 2024/03/26 | 1,522 | 1,536 | 1,514 | 1,534 | 45,600 |
| 2024/03/25 | 1,499 | 1,531 | 1,493 | 1,522 | 98,600 |
| 2024/03/22 | 1,507 | 1,515 | 1,481 | 1,493 | 67,900 |
| 2024/03/21 | 1,506 | 1,520 | 1,500 | 1,505 | 77,700 |
| 2024/03/19 | 1,456 | 1,486 | 1,447 | 1,482 | 57,900 |
| 2024/03/18 | 1,448 | 1,472 | 1,446 | 1,472 | 36,300 |
| 2024/03/15 | 1,463 | 1,471 | 1,446 | 1,446 | 53,700 |
| 2024/03/14 | 1,468 | 1,479 | 1,441 | 1,479 | 45,700 |
| 2024/03/13 | 1,483 | 1,483 | 1,443 | 1,468 | 65,700 |
| 2024/03/12 | 1,434 | 1,476 | 1,431 | 1,472 | 35,800 |
| 2024/03/11 | 1,480 | 1,488 | 1,434 | 1,456 | 92,100 |
| 2024/03/08 | 1,502 | 1,516 | 1,494 | 1,498 | 68,700 |
| 2024/03/07 | 1,532 | 1,538 | 1,500 | 1,518 | 63,100 |
| 2024/03/06 | 1,482 | 1,529 | 1,476 | 1,522 | 49,100 |
| 2024/03/05 | 1,473 | 1,497 | 1,453 | 1,494 | 50,800 |
| 2024/03/04 | 1,474 | 1,498 | 1,461 | 1,486 | 74,100 |
| 2024/03/01 | 1,505 | 1,516 | 1,472 | 1,475 | 60,400 |
| 2024/02/29 | 1,527 | 1,527 | 1,497 | 1,503 | 72,200 |
| 2024/02/28 | 1,535 | 1,551 | 1,525 | 1,533 | 64,600 |
| 2024/02/27 | 1,573 | 1,575 | 1,539 | 1,545 | 66,200 |
| 2024/02/26 | 1,546 | 1,592 | 1,538 | 1,561 | 83,700 |
| 2024/02/22 | 1,539 | 1,550 | 1,510 | 1,546 | 73,000 |
| 2024/02/21 | 1,567 | 1,573 | 1,525 | 1,533 | 70,800 |
| 2024/02/20 | 1,591 | 1,610 | 1,571 | 1,573 | 79,000 |
| 2024/02/19 | 1,592 | 1,607 | 1,580 | 1,586 | 85,200 |
| 2024/02/16 | 1,529 | 1,607 | 1,527 | 1,583 | 205,100 |
| 2024/02/15 | 1,455 | 1,540 | 1,455 | 1,508 | 131,200 |
| 2024/02/14 | 1,516 | 1,539 | 1,448 | 1,455 | 145,700 |
| 2024/02/13 | 1,500 | 1,549 | 1,446 | 1,535 | 476,200 |
| 2024/02/09 | 1,570 | 1,612 | 1,557 | 1,559 | 192,100 |
| 2024/02/08 | 1,584 | 1,594 | 1,555 | 1,570 | 140,100 |
| 2024/02/07 | 1,554 | 1,590 | 1,546 | 1,579 | 169,100 |
| 2024/02/06 | 1,507 | 1,550 | 1,497 | 1,544 | 135,300 |
| 2024/02/05 | 1,496 | 1,502 | 1,480 | 1,497 | 78,000 |
| 2024/02/02 | 1,492 | 1,494 | 1,472 | 1,484 | 45,300 |
| 2024/02/01 | 1,486 | 1,495 | 1,473 | 1,484 | 98,900 |
| 2024/01/31 | 1,495 | 1,522 | 1,488 | 1,503 | 59,500 |
| 2024/01/30 | 1,528 | 1,536 | 1,492 | 1,495 | 131,200 |
| 2024/01/29 | 1,525 | 1,540 | 1,508 | 1,525 | 92,800 |
| 2024/01/26 | 1,472 | 1,540 | 1,471 | 1,517 | 96,700 |
| 2024/01/25 | 1,500 | 1,503 | 1,472 | 1,485 | 71,900 |
| 2024/01/24 | 1,475 | 1,539 | 1,466 | 1,504 | 319,900 |
| 2024/01/23 | 1,494 | 1,494 | 1,453 | 1,455 | 87,900 |
| 2024/01/22 | 1,471 | 1,484 | 1,455 | 1,484 | 97,900 |
| 2024/01/19 | 1,439 | 1,468 | 1,436 | 1,461 | 122,800 |
| 2024/01/18 | 1,399 | 1,435 | 1,395 | 1,433 | 156,800 |
| 2024/01/17 | 1,397 | 1,416 | 1,384 | 1,386 | 109,200 |
| 2024/01/16 | 1,372 | 1,393 | 1,365 | 1,371 | 81,700 |
| 2024/01/15 | 1,360 | 1,365 | 1,341 | 1,354 | 59,400 |
| 2024/01/12 | 1,365 | 1,373 | 1,335 | 1,343 | 109,900 |
| 2024/01/11 | 1,385 | 1,389 | 1,362 | 1,365 | 96,500 |
| 2024/01/10 | 1,404 | 1,405 | 1,374 | 1,376 | 90,300 |
| 2024/01/09 | 1,349 | 1,393 | 1,345 | 1,385 | 176,500 |
| 2024/01/05 | 1,356 | 1,376 | 1,324 | 1,324 | 90,200 |
| 2024/01/04 | 1,338 | 1,350 | 1,318 | 1,342 | 79,500 |
| 2023/12/29 | 1,330 | 1,345 | 1,320 | 1,341 | 82,800 |
| 2023/12/28 | 1,293 | 1,319 | 1,285 | 1,309 | 89,300 |
| 2023/12/27 | 1,288 | 1,302 | 1,283 | 1,293 | 118,000 |
| 2023/12/26 | 1,268 | 1,294 | 1,268 | 1,281 | 79,000 |
| 2023/12/25 | 1,294 | 1,296 | 1,262 | 1,268 | 80,700 |
| 2023/12/22 | 1,277 | 1,293 | 1,270 | 1,275 | 55,700 |
| 2023/12/21 | 1,290 | 1,296 | 1,278 | 1,281 | 121,800 |
| 2023/12/20 | 1,329 | 1,342 | 1,310 | 1,325 | 87,300 |
| 2023/12/19 | 1,260 | 1,329 | 1,260 | 1,329 | 142,500 |
| 2023/12/18 | 1,257 | 1,284 | 1,256 | 1,275 | 158,400 |
| 2023/12/15 | 1,265 | 1,287 | 1,258 | 1,286 | 76,300 |
| 2023/12/14 | 1,261 | 1,274 | 1,247 | 1,250 | 49,500 |
| 2023/12/13 | 1,248 | 1,272 | 1,248 | 1,265 | 62,500 |
| 2023/12/12 | 1,273 | 1,277 | 1,240 | 1,248 | 77,400 |
| 2023/12/11 | 1,263 | 1,273 | 1,255 | 1,269 | 61,900 |
| 2023/12/08 | 1,251 | 1,270 | 1,250 | 1,262 | 119,900 |
| 2023/12/07 | 1,290 | 1,300 | 1,265 | 1,268 | 108,500 |
| 2023/12/06 | 1,311 | 1,323 | 1,284 | 1,289 | 140,300 |
| 2023/12/05 | 1,328 | 1,334 | 1,310 | 1,310 | 88,000 |
| 2023/12/04 | 1,322 | 1,344 | 1,312 | 1,338 | 110,200 |
| 2023/12/01 | 1,328 | 1,328 | 1,305 | 1,308 | 63,700 |
| 2023/11/30 | 1,313 | 1,337 | 1,308 | 1,334 | 98,600 |
| 2023/11/29 | 1,294 | 1,318 | 1,290 | 1,312 | 93,000 |
| 2023/11/28 | 1,332 | 1,340 | 1,298 | 1,303 | 117,500 |
| 2023/11/27 | 1,365 | 1,383 | 1,328 | 1,337 | 142,000 |
| 2023/11/24 | 1,345 | 1,374 | 1,345 | 1,364 | 75,400 |
| 2023/11/22 | 1,340 | 1,349 | 1,320 | 1,344 | 78,300 |
| 2023/11/21 | 1,342 | 1,354 | 1,331 | 1,348 | 94,600 |
| 2023/11/20 | 1,318 | 1,354 | 1,317 | 1,346 | 106,400 |
| 2023/11/17 | 1,343 | 1,351 | 1,318 | 1,318 | 102,900 |
| 2023/11/16 | 1,359 | 1,368 | 1,335 | 1,342 | 150,800 |
| 2023/11/15 | 1,357 | 1,375 | 1,323 | 1,353 | 176,800 |
| 2023/11/14 | 1,295 | 1,336 | 1,285 | 1,332 | 257,700 |
| 2023/11/13 | 1,218 | 1,306 | 1,207 | 1,301 | 442,100 |
| 2023/11/10 | 1,280 | 1,285 | 1,232 | 1,278 | 279,700 |
| 2023/11/09 | 1,256 | 1,273 | 1,247 | 1,265 | 91,000 |
| 2023/11/08 | 1,272 | 1,281 | 1,240 | 1,256 | 129,000 |