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 |
|---|---|---|---|---|---|
| 2025/08/08 | 2,700 | 2,711 | 2,657 | 2,678 | 57,700 |
| 2025/08/07 | 2,654 | 2,687 | 2,654 | 2,679 | 23,100 |
| 2025/08/06 | 2,649 | 2,665 | 2,645 | 2,653 | 15,300 |
| 2025/08/05 | 2,658 | 2,658 | 2,634 | 2,640 | 10,800 |
| 2025/08/04 | 2,621 | 2,652 | 2,621 | 2,640 | 20,900 |
| 2025/08/01 | 2,643 | 2,660 | 2,632 | 2,649 | 21,600 |
| 2025/07/31 | 2,617 | 2,648 | 2,604 | 2,643 | 34,500 |
| 2025/07/30 | 2,616 | 2,628 | 2,598 | 2,601 | 29,800 |
| 2025/07/29 | 2,600 | 2,615 | 2,582 | 2,615 | 24,500 |
| 2025/07/28 | 2,624 | 2,624 | 2,588 | 2,603 | 30,900 |
| 2025/07/25 | 2,630 | 2,638 | 2,609 | 2,616 | 16,200 |
| 2025/07/24 | 2,629 | 2,630 | 2,605 | 2,612 | 21,200 |
| 2025/07/23 | 2,628 | 2,628 | 2,589 | 2,616 | 22,900 |
| 2025/07/22 | 2,618 | 2,626 | 2,593 | 2,617 | 20,300 |
| 2025/07/18 | 2,666 | 2,673 | 2,604 | 2,618 | 32,600 |
| 2025/07/17 | 2,611 | 2,645 | 2,611 | 2,645 | 13,400 |
| 2025/07/16 | 2,601 | 2,635 | 2,585 | 2,611 | 31,500 |
| 2025/07/15 | 2,637 | 2,649 | 2,612 | 2,612 | 19,300 |
| 2025/07/14 | 2,641 | 2,656 | 2,634 | 2,640 | 18,400 |
| 2025/07/11 | 2,647 | 2,667 | 2,642 | 2,642 | 21,900 |
| 2025/07/10 | 2,693 | 2,693 | 2,643 | 2,650 | 22,300 |
| 2025/07/09 | 2,680 | 2,691 | 2,664 | 2,684 | 15,100 |
| 2025/07/08 | 2,670 | 2,688 | 2,655 | 2,688 | 16,500 |
| 2025/07/07 | 2,665 | 2,685 | 2,658 | 2,658 | 17,100 |
| 2025/07/04 | 2,658 | 2,679 | 2,647 | 2,665 | 16,400 |
| 2025/07/03 | 2,687 | 2,705 | 2,645 | 2,658 | 35,500 |
| 2025/07/02 | 2,720 | 2,723 | 2,685 | 2,687 | 25,300 |
| 2025/07/01 | 2,776 | 2,793 | 2,718 | 2,729 | 37,200 |
| 2025/06/30 | 2,785 | 2,796 | 2,762 | 2,788 | 24,500 |
| 2025/06/27 | 2,760 | 2,769 | 2,720 | 2,769 | 40,200 |
| 2025/06/26 | 2,745 | 2,785 | 2,737 | 2,768 | 21,300 |
| 2025/06/25 | 2,761 | 2,766 | 2,701 | 2,744 | 50,000 |
| 2025/06/24 | 2,722 | 2,750 | 2,705 | 2,736 | 27,400 |
| 2025/06/23 | 2,678 | 2,709 | 2,663 | 2,699 | 32,000 |
| 2025/06/20 | 2,734 | 2,751 | 2,710 | 2,724 | 21,000 |
| 2025/06/19 | 2,770 | 2,788 | 2,730 | 2,730 | 18,400 |
| 2025/06/18 | 2,758 | 2,787 | 2,749 | 2,770 | 29,600 |
| 2025/06/17 | 2,749 | 2,784 | 2,732 | 2,758 | 46,300 |
| 2025/06/16 | 2,668 | 2,722 | 2,664 | 2,714 | 40,300 |
| 2025/06/13 | 2,671 | 2,680 | 2,632 | 2,652 | 42,600 |
| 2025/06/12 | 2,714 | 2,734 | 2,670 | 2,671 | 33,700 |
| 2025/06/11 | 2,719 | 2,737 | 2,704 | 2,714 | 22,200 |
| 2025/06/10 | 2,734 | 2,757 | 2,715 | 2,722 | 37,900 |
| 2025/06/09 | 2,755 | 2,762 | 2,693 | 2,740 | 43,900 |
| 2025/06/06 | 2,784 | 2,800 | 2,730 | 2,755 | 53,600 |
| 2025/06/05 | 2,809 | 2,874 | 2,789 | 2,789 | 60,100 |
| 2025/06/04 | 2,825 | 2,838 | 2,812 | 2,820 | 44,500 |
| 2025/06/03 | 2,834 | 2,849 | 2,806 | 2,828 | 31,200 |
| 2025/06/02 | 2,817 | 2,854 | 2,817 | 2,833 | 50,900 |
| 2025/05/30 | 2,763 | 2,834 | 2,760 | 2,814 | 85,500 |
| 2025/05/29 | 2,703 | 2,771 | 2,703 | 2,768 | 57,100 |
| 2025/05/28 | 2,726 | 2,735 | 2,688 | 2,704 | 89,200 |
| 2025/05/27 | 2,669 | 2,748 | 2,669 | 2,731 | 96,500 |
| 2025/05/26 | 2,630 | 2,665 | 2,590 | 2,662 | 109,500 |
| 2025/05/23 | 2,622 | 2,640 | 2,561 | 2,600 | 348,000 |
| 2025/05/22 | 2,364 | 2,430 | 2,364 | 2,405 | 48,400 |
| 2025/05/21 | 2,385 | 2,419 | 2,378 | 2,392 | 42,100 |
| 2025/05/20 | 2,389 | 2,397 | 2,355 | 2,372 | 48,200 |
| 2025/05/19 | 2,325 | 2,430 | 2,314 | 2,385 | 115,600 |
| 2025/05/16 | 2,430 | 2,445 | 2,324 | 2,346 | 147,700 |
| 2025/05/15 | 2,359 | 2,499 | 2,343 | 2,430 | 304,300 |
| 2025/05/14 | 2,174 | 2,187 | 2,140 | 2,166 | 80,300 |
| 2025/05/13 | 2,149 | 2,164 | 2,132 | 2,163 | 24,300 |
| 2025/05/12 | 2,115 | 2,135 | 2,110 | 2,133 | 15,500 |
| 2025/05/09 | 2,119 | 2,134 | 2,109 | 2,111 | 17,500 |
| 2025/05/08 | 2,105 | 2,118 | 2,094 | 2,105 | 15,200 |
| 2025/05/07 | 2,090 | 2,124 | 2,089 | 2,118 | 14,100 |
| 2025/05/02 | 2,119 | 2,122 | 2,085 | 2,085 | 22,900 |
| 2025/05/01 | 2,100 | 2,184 | 2,085 | 2,115 | 66,000 |
| 2025/04/30 | 2,083 | 2,110 | 2,064 | 2,103 | 17,200 |
| 2025/04/28 | 2,093 | 2,100 | 2,075 | 2,083 | 19,800 |
| 2025/04/25 | 2,096 | 2,103 | 2,063 | 2,069 | 14,700 |
| 2025/04/24 | 2,070 | 2,085 | 2,054 | 2,069 | 15,900 |
| 2025/04/23 | 2,045 | 2,069 | 2,045 | 2,061 | 20,400 |
| 2025/04/22 | 2,030 | 2,044 | 2,012 | 2,027 | 17,800 |
| 2025/04/21 | 2,056 | 2,073 | 2,032 | 2,036 | 14,000 |
| 2025/04/18 | 2,037 | 2,080 | 2,032 | 2,080 | 17,200 |
| 2025/04/17 | 2,007 | 2,038 | 1,989 | 2,024 | 20,400 |
| 2025/04/16 | 2,044 | 2,058 | 1,986 | 1,996 | 56,800 |
| 2025/04/15 | 2,080 | 2,092 | 2,044 | 2,049 | 20,400 |
| 2025/04/14 | 2,100 | 2,105 | 2,060 | 2,060 | 24,400 |
| 2025/04/11 | 2,055 | 2,087 | 2,010 | 2,087 | 26,100 |
| 2025/04/10 | 2,137 | 2,137 | 2,056 | 2,074 | 58,700 |
| 2025/04/09 | 2,000 | 2,000 | 1,932 | 1,957 | 48,300 |
| 2025/04/08 | 1,942 | 2,064 | 1,941 | 2,036 | 82,800 |
| 2025/04/07 | 1,750 | 1,891 | 1,750 | 1,849 | 139,400 |
| 2025/04/04 | 2,033 | 2,039 | 1,900 | 1,981 | 149,300 |
| 2025/04/03 | 2,080 | 2,115 | 2,072 | 2,083 | 77,400 |
| 2025/04/02 | 2,201 | 2,201 | 2,164 | 2,165 | 19,700 |
| 2025/04/01 | 2,194 | 2,218 | 2,187 | 2,201 | 31,200 |
| 2025/03/31 | 2,199 | 2,225 | 2,153 | 2,178 | 50,800 |
| 2025/03/28 | 2,250 | 2,261 | 2,225 | 2,231 | 34,400 |
| 2025/03/27 | 2,296 | 2,330 | 2,282 | 2,297 | 65,800 |
| 2025/03/26 | 2,315 | 2,318 | 2,284 | 2,305 | 45,000 |
| 2025/03/25 | 2,330 | 2,333 | 2,307 | 2,315 | 30,100 |
| 2025/03/24 | 2,272 | 2,317 | 2,272 | 2,299 | 43,500 |
| 2025/03/21 | 2,268 | 2,278 | 2,249 | 2,278 | 29,600 |
| 2025/03/19 | 2,252 | 2,275 | 2,243 | 2,252 | 19,400 |
| 2025/03/18 | 2,219 | 2,243 | 2,219 | 2,243 | 14,200 |
| 2025/03/17 | 2,219 | 2,230 | 2,206 | 2,228 | 30,300 |
| 2025/03/14 | 2,190 | 2,223 | 2,182 | 2,219 | 48,700 |
| 2025/03/13 | 2,240 | 2,253 | 2,192 | 2,204 | 36,200 |
| 2025/03/12 | 2,225 | 2,313 | 2,225 | 2,236 | 52,600 |
| 2025/03/11 | 2,197 | 2,220 | 2,150 | 2,220 | 61,500 |
| 2025/03/10 | 2,226 | 2,245 | 2,208 | 2,212 | 47,900 |
| 2025/03/07 | 2,231 | 2,268 | 2,211 | 2,225 | 48,600 |
| 2025/03/06 | 2,239 | 2,260 | 2,226 | 2,244 | 27,200 |
| 2025/03/05 | 2,220 | 2,250 | 2,214 | 2,239 | 29,100 |
| 2025/03/04 | 2,257 | 2,257 | 2,175 | 2,232 | 85,600 |
| 2025/03/03 | 2,320 | 2,322 | 2,250 | 2,277 | 86,800 |
| 2025/02/28 | 2,300 | 2,302 | 2,268 | 2,296 | 40,100 |
| 2025/02/27 | 2,355 | 2,409 | 2,304 | 2,312 | 98,700 |
| 2025/02/26 | 2,350 | 2,363 | 2,318 | 2,327 | 48,900 |
| 2025/02/25 | 2,250 | 2,365 | 2,245 | 2,350 | 111,300 |
| 2025/02/21 | 2,257 | 2,263 | 2,242 | 2,259 | 28,400 |
| 2025/02/20 | 2,300 | 2,310 | 2,257 | 2,264 | 39,500 |
| 2025/02/19 | 2,284 | 2,326 | 2,274 | 2,305 | 77,700 |
| 2025/02/18 | 2,331 | 2,336 | 2,283 | 2,283 | 57,700 |
| 2025/02/17 | 2,264 | 2,433 | 2,264 | 2,311 | 157,200 |
| 2025/02/14 | 2,340 | 2,362 | 2,282 | 2,295 | 58,200 |
| 2025/02/13 | 2,339 | 2,339 | 2,312 | 2,324 | 36,800 |
| 2025/02/12 | 2,300 | 2,345 | 2,299 | 2,340 | 57,000 |
| 2025/02/10 | 2,288 | 2,309 | 2,273 | 2,284 | 22,900 |
| 2025/02/07 | 2,272 | 2,306 | 2,272 | 2,283 | 26,800 |
| 2025/02/06 | 2,310 | 2,321 | 2,258 | 2,267 | 37,700 |
| 2025/02/05 | 2,260 | 2,309 | 2,260 | 2,309 | 28,900 |
| 2025/02/04 | 2,245 | 2,308 | 2,245 | 2,260 | 48,200 |
| 2025/02/03 | 2,227 | 2,261 | 2,220 | 2,229 | 44,200 |
| 2025/01/31 | 2,262 | 2,278 | 2,233 | 2,233 | 41,700 |
| 2025/01/30 | 2,257 | 2,266 | 2,211 | 2,256 | 145,600 |
| 2025/01/29 | 2,284 | 2,300 | 2,267 | 2,278 | 24,900 |
| 2025/01/28 | 2,237 | 2,289 | 2,211 | 2,284 | 46,500 |
| 2025/01/27 | 2,294 | 2,295 | 2,225 | 2,231 | 36,900 |
| 2025/01/24 | 2,183 | 2,267 | 2,182 | 2,265 | 45,700 |
| 2025/01/23 | 2,184 | 2,205 | 2,161 | 2,183 | 32,300 |
| 2025/01/22 | 2,174 | 2,198 | 2,166 | 2,183 | 19,900 |
| 2025/01/21 | 2,204 | 2,204 | 2,160 | 2,174 | 21,700 |
| 2025/01/20 | 2,173 | 2,207 | 2,173 | 2,203 | 19,300 |
| 2025/01/17 | 2,158 | 2,177 | 2,135 | 2,165 | 56,000 |
| 2025/01/16 | 2,208 | 2,224 | 2,170 | 2,170 | 75,000 |
| 2025/01/15 | 2,237 | 2,246 | 2,201 | 2,219 | 26,500 |
| 2025/01/14 | 2,280 | 2,280 | 2,203 | 2,244 | 66,100 |
| 2025/01/10 | 2,284 | 2,309 | 2,267 | 2,280 | 24,000 |
| 2025/01/09 | 2,286 | 2,291 | 2,266 | 2,282 | 20,100 |
| 2025/01/08 | 2,304 | 2,304 | 2,264 | 2,273 | 28,400 |
| 2025/01/07 | 2,284 | 2,313 | 2,265 | 2,304 | 34,500 |
| 2025/01/06 | 2,330 | 2,340 | 2,260 | 2,260 | 74,800 |
| 2024/12/30 | 2,299 | 2,333 | 2,278 | 2,320 | 94,400 |
| 2024/12/27 | 2,303 | 2,320 | 2,262 | 2,293 | 77,400 |
| 2024/12/26 | 2,279 | 2,305 | 2,264 | 2,269 | 47,600 |
| 2024/12/25 | 2,241 | 2,284 | 2,222 | 2,281 | 61,800 |
| 2024/12/24 | 2,268 | 2,268 | 2,202 | 2,225 | 48,400 |
| 2024/12/23 | 2,230 | 2,269 | 2,210 | 2,266 | 56,400 |
| 2024/12/20 | 2,206 | 2,223 | 2,201 | 2,206 | 32,100 |
| 2024/12/19 | 2,185 | 2,240 | 2,175 | 2,240 | 22,500 |
| 2024/12/18 | 2,209 | 2,214 | 2,182 | 2,201 | 24,200 |
| 2024/12/17 | 2,274 | 2,278 | 2,207 | 2,207 | 29,400 |
| 2024/12/16 | 2,232 | 2,258 | 2,210 | 2,249 | 43,900 |
| 2024/12/13 | 2,132 | 2,211 | 2,132 | 2,197 | 49,100 |
| 2024/12/12 | 2,142 | 2,177 | 2,142 | 2,158 | 29,400 |
| 2024/12/11 | 2,152 | 2,159 | 2,130 | 2,133 | 28,600 |
| 2024/12/10 | 2,167 | 2,180 | 2,133 | 2,152 | 27,600 |
| 2024/12/09 | 2,140 | 2,197 | 2,140 | 2,176 | 43,500 |
| 2024/12/06 | 2,148 | 2,156 | 2,122 | 2,122 | 21,900 |
| 2024/12/05 | 2,180 | 2,192 | 2,145 | 2,145 | 42,800 |
| 2024/12/04 | 2,216 | 2,221 | 2,160 | 2,160 | 43,600 |
| 2024/12/03 | 2,193 | 2,222 | 2,192 | 2,206 | 37,800 |
| 2024/12/02 | 2,192 | 2,214 | 2,181 | 2,181 | 19,800 |
| 2024/11/29 | 2,198 | 2,224 | 2,174 | 2,221 | 15,300 |
| 2024/11/28 | 2,181 | 2,210 | 2,177 | 2,182 | 23,500 |
| 2024/11/27 | 2,246 | 2,246 | 2,192 | 2,203 | 38,900 |
| 2024/11/26 | 2,234 | 2,255 | 2,220 | 2,246 | 22,300 |
| 2024/11/25 | 2,234 | 2,263 | 2,233 | 2,257 | 63,500 |
| 2024/11/22 | 2,247 | 2,256 | 2,220 | 2,254 | 57,200 |
| 2024/11/21 | 2,266 | 2,279 | 2,229 | 2,247 | 28,000 |
| 2024/11/20 | 2,247 | 2,275 | 2,240 | 2,259 | 35,800 |
| 2024/11/19 | 2,213 | 2,267 | 2,206 | 2,246 | 42,000 |
| 2024/11/18 | 2,248 | 2,277 | 2,221 | 2,221 | 47,600 |
| 2024/11/15 | 2,242 | 2,263 | 2,225 | 2,263 | 43,300 |
| 2024/11/14 | 2,250 | 2,297 | 2,240 | 2,260 | 78,200 |
| 2024/11/13 | 2,217 | 2,308 | 2,217 | 2,269 | 202,300 |
| 2024/11/12 | 2,216 | 2,219 | 2,125 | 2,200 | 166,100 |
| 2024/11/11 | 2,200 | 2,288 | 2,161 | 2,220 | 453,800 |
| 2024/11/08 | 1,960 | 1,989 | 1,951 | 1,965 | 184,600 |
| 2024/11/07 | 1,930 | 1,964 | 1,920 | 1,952 | 65,400 |
| 2024/11/06 | 1,932 | 1,952 | 1,905 | 1,928 | 65,800 |
| 2024/11/05 | 1,915 | 1,944 | 1,915 | 1,930 | 22,300 |
| 2024/11/01 | 1,935 | 1,936 | 1,912 | 1,912 | 37,000 |
| 2024/10/31 | 1,926 | 1,955 | 1,918 | 1,955 | 43,700 |
| 2024/10/30 | 1,930 | 1,930 | 1,905 | 1,926 | 52,800 |
| 2024/10/29 | 1,905 | 1,925 | 1,891 | 1,923 | 25,500 |
| 2024/10/28 | 1,855 | 1,910 | 1,855 | 1,910 | 29,500 |
| 2024/10/25 | 1,899 | 1,899 | 1,852 | 1,865 | 49,900 |
| 2024/10/24 | 1,855 | 1,898 | 1,844 | 1,890 | 46,400 |
| 2024/10/23 | 1,885 | 1,893 | 1,861 | 1,873 | 34,300 |
| 2024/10/22 | 1,930 | 1,933 | 1,877 | 1,884 | 66,200 |
| 2024/10/21 | 1,920 | 1,956 | 1,917 | 1,930 | 17,100 |
| 2024/10/18 | 1,922 | 1,932 | 1,908 | 1,912 | 35,000 |
| 2024/10/17 | 1,953 | 1,953 | 1,921 | 1,924 | 59,800 |
| 2024/10/16 | 1,961 | 1,993 | 1,950 | 1,955 | 28,300 |