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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,063 | 1,066 | 1,033 | 1,043 | 28,100 |
| 2021/12/29 | 1,093 | 1,098 | 1,065 | 1,074 | 19,700 |
| 2021/12/28 | 1,062 | 1,088 | 1,059 | 1,087 | 25,900 |
| 2021/12/27 | 1,106 | 1,126 | 1,048 | 1,062 | 63,700 |
| 2021/12/24 | 1,085 | 1,121 | 1,080 | 1,087 | 35,700 |
| 2021/12/23 | 1,125 | 1,125 | 1,078 | 1,091 | 36,500 |
| 2021/12/22 | 1,040 | 1,119 | 1,040 | 1,097 | 92,600 |
| 2021/12/21 | 1,025 | 1,070 | 1,000 | 1,048 | 201,500 |
| 2021/12/20 | 1,071 | 1,092 | 1,044 | 1,047 | 64,600 |
| 2021/12/17 | 1,111 | 1,111 | 1,056 | 1,080 | 128,400 |
| 2021/12/16 | 1,139 | 1,149 | 1,102 | 1,112 | 46,900 |
| 2021/12/15 | 1,115 | 1,149 | 1,109 | 1,109 | 53,000 |
| 2021/12/14 | 1,170 | 1,180 | 1,110 | 1,129 | 100,500 |
| 2021/12/13 | 1,216 | 1,240 | 1,155 | 1,177 | 90,500 |
| 2021/12/10 | 1,211 | 1,236 | 1,178 | 1,216 | 83,900 |
| 2021/12/09 | 1,300 | 1,302 | 1,225 | 1,238 | 98,300 |
| 2021/12/08 | 1,275 | 1,350 | 1,253 | 1,285 | 280,500 |
| 2021/12/07 | 1,175 | 1,250 | 1,175 | 1,240 | 72,100 |
| 2021/12/06 | 1,206 | 1,206 | 1,162 | 1,167 | 64,700 |
| 2021/12/03 | 1,149 | 1,208 | 1,140 | 1,207 | 68,900 |
| 2021/12/02 | 1,148 | 1,215 | 1,140 | 1,154 | 179,200 |
| 2021/12/01 | 1,134 | 1,294 | 1,134 | 1,176 | 598,500 |
| 2021/11/30 | 1,162 | 1,200 | 1,133 | 1,134 | 62,300 |
| 2021/11/29 | 1,150 | 1,204 | 1,150 | 1,158 | 69,500 |
| 2021/11/26 | 1,205 | 1,210 | 1,166 | 1,187 | 73,600 |
| 2021/11/25 | 1,245 | 1,264 | 1,203 | 1,212 | 55,500 |
| 2021/11/24 | 1,254 | 1,254 | 1,208 | 1,215 | 71,100 |
| 2021/11/22 | 1,266 | 1,269 | 1,237 | 1,254 | 32,600 |
| 2021/11/19 | 1,296 | 1,306 | 1,277 | 1,284 | 42,500 |
| 2021/11/18 | 1,374 | 1,395 | 1,303 | 1,308 | 58,700 |
| 2021/11/17 | 1,410 | 1,410 | 1,362 | 1,362 | 27,500 |
| 2021/11/16 | 1,431 | 1,445 | 1,381 | 1,410 | 46,800 |
| 2021/11/15 | 1,469 | 1,470 | 1,362 | 1,433 | 78,000 |
| 2021/11/12 | 1,418 | 1,450 | 1,371 | 1,439 | 47,300 |
| 2021/11/11 | 1,350 | 1,420 | 1,320 | 1,388 | 101,500 |
| 2021/11/10 | 1,449 | 1,462 | 1,342 | 1,350 | 165,200 |
| 2021/11/09 | 1,451 | 1,483 | 1,388 | 1,419 | 96,800 |
| 2021/11/08 | 1,500 | 1,512 | 1,440 | 1,459 | 75,100 |
| 2021/11/05 | 1,438 | 1,489 | 1,427 | 1,480 | 51,500 |
| 2021/11/04 | 1,448 | 1,448 | 1,428 | 1,434 | 12,100 |
| 2021/11/02 | 1,418 | 1,454 | 1,393 | 1,420 | 56,700 |
| 2021/11/01 | 1,390 | 1,417 | 1,389 | 1,408 | 26,900 |
| 2021/10/29 | 1,390 | 1,414 | 1,354 | 1,376 | 60,600 |
| 2021/10/28 | 1,406 | 1,431 | 1,386 | 1,401 | 81,800 |
| 2021/10/27 | 1,444 | 1,461 | 1,405 | 1,419 | 28,000 |
| 2021/10/26 | 1,405 | 1,454 | 1,396 | 1,429 | 47,600 |
| 2021/10/25 | 1,406 | 1,412 | 1,364 | 1,375 | 51,000 |
| 2021/10/22 | 1,427 | 1,447 | 1,382 | 1,406 | 72,900 |
| 2021/10/21 | 1,489 | 1,489 | 1,439 | 1,443 | 37,400 |
| 2021/10/20 | 1,527 | 1,531 | 1,478 | 1,489 | 36,200 |
| 2021/10/19 | 1,500 | 1,514 | 1,485 | 1,513 | 28,900 |
| 2021/10/18 | 1,497 | 1,516 | 1,470 | 1,480 | 41,800 |
| 2021/10/15 | 1,471 | 1,501 | 1,445 | 1,497 | 37,100 |
| 2021/10/14 | 1,419 | 1,475 | 1,419 | 1,447 | 35,000 |
| 2021/10/13 | 1,445 | 1,478 | 1,415 | 1,429 | 44,600 |
| 2021/10/12 | 1,448 | 1,465 | 1,420 | 1,454 | 39,900 |
| 2021/10/11 | 1,421 | 1,493 | 1,421 | 1,475 | 52,300 |
| 2021/10/08 | 1,431 | 1,445 | 1,373 | 1,421 | 85,700 |
| 2021/10/07 | 1,403 | 1,458 | 1,401 | 1,423 | 43,500 |
| 2021/10/06 | 1,404 | 1,473 | 1,382 | 1,399 | 70,000 |
| 2021/10/05 | 1,432 | 1,443 | 1,372 | 1,397 | 115,300 |
| 2021/10/04 | 1,530 | 1,533 | 1,456 | 1,456 | 66,200 |
| 2021/10/01 | 1,550 | 1,565 | 1,512 | 1,522 | 41,200 |
| 2021/09/30 | 1,530 | 1,551 | 1,488 | 1,549 | 56,300 |
| 2021/09/29 | 1,520 | 1,602 | 1,455 | 1,551 | 115,000 |
| 2021/09/28 | 1,636 | 1,636 | 1,530 | 1,545 | 108,300 |
| 2021/09/27 | 1,689 | 1,703 | 1,631 | 1,646 | 95,100 |
| 2021/09/24 | 1,735 | 1,740 | 1,671 | 1,701 | 46,500 |
| 2021/09/22 | 1,828 | 1,848 | 1,695 | 1,695 | 67,800 |
| 2021/09/21 | 1,795 | 1,851 | 1,740 | 1,828 | 58,300 |
| 2021/09/17 | 1,869 | 1,916 | 1,850 | 1,854 | 61,400 |
| 2021/09/16 | 1,888 | 1,910 | 1,817 | 1,876 | 45,900 |
| 2021/09/15 | 1,899 | 1,908 | 1,829 | 1,899 | 47,700 |
| 2021/09/14 | 1,883 | 1,963 | 1,856 | 1,908 | 57,500 |
| 2021/09/13 | 1,798 | 1,856 | 1,772 | 1,856 | 54,500 |
| 2021/09/10 | 1,762 | 1,808 | 1,746 | 1,799 | 66,000 |
| 2021/09/09 | 1,701 | 1,770 | 1,692 | 1,753 | 82,800 |
| 2021/09/08 | 1,776 | 1,782 | 1,691 | 1,741 | 137,500 |
| 2021/09/07 | 1,792 | 1,845 | 1,774 | 1,789 | 28,600 |
| 2021/09/06 | 1,785 | 1,802 | 1,752 | 1,795 | 32,600 |
| 2021/09/03 | 1,801 | 1,810 | 1,754 | 1,765 | 36,400 |
| 2021/09/02 | 1,810 | 1,829 | 1,781 | 1,804 | 40,200 |
| 2021/09/01 | 1,789 | 1,808 | 1,744 | 1,771 | 39,100 |
| 2021/08/31 | 1,816 | 1,839 | 1,793 | 1,799 | 31,500 |
| 2021/08/30 | 1,779 | 1,811 | 1,742 | 1,805 | 35,600 |
| 2021/08/27 | 1,763 | 1,803 | 1,740 | 1,767 | 39,100 |
| 2021/08/26 | 1,806 | 1,837 | 1,745 | 1,803 | 51,300 |
| 2021/08/25 | 1,775 | 1,797 | 1,742 | 1,766 | 46,700 |
| 2021/08/24 | 1,692 | 1,818 | 1,671 | 1,783 | 69,900 |
| 2021/08/23 | 1,648 | 1,734 | 1,648 | 1,732 | 54,000 |
| 2021/08/20 | 1,706 | 1,710 | 1,626 | 1,663 | 111,200 |
| 2021/08/19 | 1,719 | 1,744 | 1,680 | 1,681 | 70,700 |
| 2021/08/18 | 1,747 | 1,789 | 1,663 | 1,773 | 83,800 |
| 2021/08/17 | 1,960 | 1,969 | 1,724 | 1,730 | 107,700 |
| 2021/08/16 | 2,028 | 2,028 | 1,920 | 1,965 | 52,700 |
| 2021/08/13 | 1,991 | 2,019 | 1,953 | 2,008 | 46,800 |
| 2021/08/12 | 2,070 | 2,090 | 2,004 | 2,019 | 27,900 |
| 2021/08/11 | 2,042 | 2,079 | 2,010 | 2,067 | 37,900 |
| 2021/08/10 | 2,001 | 2,042 | 1,925 | 2,022 | 57,700 |
| 2021/08/06 | 2,000 | 2,027 | 1,888 | 2,001 | 66,400 |
| 2021/08/05 | 2,002 | 2,061 | 1,973 | 1,986 | 48,200 |
| 2021/08/04 | 2,028 | 2,028 | 1,962 | 2,026 | 38,600 |
| 2021/08/03 | 2,005 | 2,080 | 1,970 | 2,015 | 37,600 |
| 2021/08/02 | 2,036 | 2,054 | 1,974 | 2,007 | 38,700 |
| 2021/07/30 | 2,023 | 2,101 | 1,992 | 2,037 | 55,600 |
| 2021/07/29 | 2,086 | 2,096 | 1,987 | 2,027 | 45,000 |
| 2021/07/28 | 2,137 | 2,164 | 2,033 | 2,036 | 84,900 |
| 2021/07/27 | 2,090 | 2,145 | 2,062 | 2,137 | 65,200 |
| 2021/07/26 | 1,911 | 2,069 | 1,911 | 2,046 | 70,600 |
| 2021/07/21 | 1,935 | 1,935 | 1,854 | 1,911 | 75,900 |
| 2021/07/20 | 1,962 | 1,991 | 1,900 | 1,907 | 60,700 |
| 2021/07/19 | 1,982 | 2,009 | 1,937 | 2,002 | 37,400 |
| 2021/07/16 | 1,969 | 2,052 | 1,969 | 2,005 | 35,300 |
| 2021/07/15 | 1,995 | 2,005 | 1,911 | 1,998 | 71,600 |
| 2021/07/14 | 2,040 | 2,040 | 1,965 | 2,013 | 53,600 |
| 2021/07/13 | 2,010 | 2,084 | 1,988 | 2,029 | 68,700 |
| 2021/07/12 | 2,064 | 2,180 | 1,990 | 2,017 | 142,500 |
| 2021/07/09 | 2,000 | 2,029 | 1,900 | 2,014 | 114,500 |
| 2021/07/08 | 1,930 | 2,059 | 1,901 | 2,034 | 188,100 |
| 2021/07/07 | 1,810 | 1,938 | 1,797 | 1,899 | 89,600 |
| 2021/07/06 | 1,754 | 1,835 | 1,754 | 1,829 | 54,700 |
| 2021/07/05 | 1,773 | 1,780 | 1,732 | 1,748 | 40,500 |
| 2021/07/02 | 1,720 | 1,780 | 1,695 | 1,757 | 51,100 |
| 2021/07/01 | 1,712 | 1,741 | 1,680 | 1,710 | 31,800 |
| 2021/06/30 | 1,756 | 1,756 | 1,697 | 1,712 | 34,300 |
| 2021/06/29 | 1,704 | 1,759 | 1,687 | 1,759 | 46,000 |
| 2021/06/28 | 1,670 | 1,738 | 1,641 | 1,726 | 81,000 |
| 2021/06/25 | 1,643 | 1,645 | 1,602 | 1,630 | 27,900 |
| 2021/06/24 | 1,679 | 1,721 | 1,602 | 1,603 | 81,100 |
| 2021/06/23 | 1,606 | 1,692 | 1,570 | 1,675 | 123,500 |
| 2021/06/22 | 1,570 | 1,628 | 1,560 | 1,610 | 55,600 |
| 2021/06/21 | 1,562 | 1,623 | 1,535 | 1,579 | 121,700 |
| 2021/06/18 | 1,604 | 1,656 | 1,577 | 1,624 | 128,600 |
| 2021/06/17 | 1,682 | 1,845 | 1,525 | 1,576 | 559,100 |
| 2021/06/16 | 1,493 | 1,647 | 1,491 | 1,627 | 366,700 |
| 2021/06/15 | 1,497 | 1,540 | 1,468 | 1,488 | 165,000 |
| 2021/06/14 | 1,385 | 1,463 | 1,379 | 1,457 | 74,400 |
| 2021/06/11 | 1,351 | 1,420 | 1,351 | 1,386 | 66,500 |
| 2021/06/10 | 1,380 | 1,384 | 1,345 | 1,372 | 56,400 |
| 2021/06/09 | 1,432 | 1,434 | 1,382 | 1,395 | 65,500 |
| 2021/06/08 | 1,387 | 1,455 | 1,387 | 1,430 | 87,400 |
| 2021/06/07 | 1,402 | 1,474 | 1,392 | 1,410 | 124,500 |
| 2021/06/04 | 1,421 | 1,465 | 1,374 | 1,393 | 130,500 |
| 2021/06/03 | 1,479 | 1,480 | 1,425 | 1,436 | 106,000 |
| 2021/06/02 | 1,481 | 1,517 | 1,460 | 1,487 | 80,900 |
| 2021/06/01 | 1,490 | 1,520 | 1,437 | 1,492 | 194,100 |
| 2021/05/31 | 1,499 | 1,511 | 1,425 | 1,460 | 314,000 |
| 2021/05/28 | 1,558 | 1,595 | 1,421 | 1,470 | 555,900 |
| 2021/05/27 | 1,452 | 1,550 | 1,446 | 1,543 | 308,000 |
| 2021/05/26 | 1,375 | 1,477 | 1,374 | 1,467 | 263,100 |
| 2021/05/25 | 1,320 | 1,407 | 1,280 | 1,403 | 257,500 |
| 2021/05/24 | 1,256 | 1,320 | 1,233 | 1,320 | 134,400 |
| 2021/05/21 | 1,220 | 1,281 | 1,216 | 1,246 | 183,600 |
| 2021/05/20 | 1,138 | 1,224 | 1,138 | 1,219 | 205,800 |
| 2021/05/19 | 1,070 | 1,162 | 1,065 | 1,123 | 98,200 |
| 2021/05/18 | 1,046 | 1,099 | 1,046 | 1,075 | 70,700 |
| 2021/05/17 | 1,006 | 1,060 | 994 | 1,052 | 102,900 |
| 2021/05/14 | 990 | 1,014 | 987 | 987 | 46,000 |
| 2021/05/13 | 999 | 1,016 | 952 | 985 | 91,000 |
| 2021/05/12 | 1,066 | 1,103 | 1,008 | 1,029 | 62,200 |
| 2021/05/11 | 1,107 | 1,107 | 1,065 | 1,068 | 19,800 |
| 2021/05/10 | 1,109 | 1,132 | 1,097 | 1,115 | 27,200 |
| 2021/05/07 | 1,101 | 1,113 | 1,085 | 1,102 | 16,400 |
| 2021/05/06 | 1,100 | 1,116 | 1,085 | 1,107 | 23,800 |
| 2021/04/30 | 1,064 | 1,103 | 1,063 | 1,100 | 33,000 |
| 2021/04/28 | 1,107 | 1,107 | 1,063 | 1,071 | 50,800 |
| 2021/04/27 | 1,132 | 1,138 | 1,114 | 1,117 | 26,800 |
| 2021/04/26 | 1,113 | 1,138 | 1,107 | 1,127 | 21,700 |
| 2021/04/23 | 1,127 | 1,154 | 1,114 | 1,114 | 23,000 |
| 2021/04/22 | 1,140 | 1,147 | 1,117 | 1,145 | 33,800 |
| 2021/04/21 | 1,120 | 1,139 | 1,102 | 1,114 | 41,400 |
| 2021/04/20 | 1,126 | 1,165 | 1,104 | 1,145 | 57,300 |
| 2021/04/19 | 1,161 | 1,169 | 1,121 | 1,125 | 80,000 |
| 2021/04/16 | 1,207 | 1,207 | 1,166 | 1,166 | 48,000 |
| 2021/04/15 | 1,215 | 1,215 | 1,200 | 1,213 | 13,200 |
| 2021/04/14 | 1,225 | 1,232 | 1,209 | 1,227 | 19,700 |
| 2021/04/13 | 1,231 | 1,250 | 1,230 | 1,235 | 12,600 |
| 2021/04/12 | 1,260 | 1,260 | 1,222 | 1,242 | 22,200 |
| 2021/04/09 | 1,226 | 1,251 | 1,219 | 1,244 | 28,700 |
| 2021/04/08 | 1,223 | 1,238 | 1,197 | 1,226 | 38,100 |
| 2021/04/07 | 1,213 | 1,229 | 1,207 | 1,224 | 27,500 |
| 2021/04/06 | 1,248 | 1,248 | 1,188 | 1,226 | 64,900 |
| 2021/04/05 | 1,275 | 1,275 | 1,224 | 1,228 | 35,200 |
| 2021/04/02 | 1,275 | 1,275 | 1,231 | 1,253 | 44,000 |
| 2021/04/01 | 1,267 | 1,275 | 1,247 | 1,258 | 67,600 |
| 2021/03/31 | 1,246 | 1,310 | 1,242 | 1,248 | 146,500 |
| 2021/03/30 | 1,251 | 1,263 | 1,214 | 1,223 | 46,600 |
| 2021/03/29 | 1,249 | 1,266 | 1,228 | 1,263 | 45,300 |
| 2021/03/26 | 1,253 | 1,256 | 1,227 | 1,247 | 35,300 |
| 2021/03/25 | 1,216 | 1,238 | 1,186 | 1,238 | 56,600 |
| 2021/03/24 | 1,227 | 1,247 | 1,210 | 1,215 | 58,000 |
| 2021/03/23 | 1,280 | 1,312 | 1,245 | 1,255 | 89,000 |
| 2021/03/22 | 1,275 | 1,275 | 1,213 | 1,264 | 106,100 |
| 2021/03/19 | 1,190 | 1,292 | 1,177 | 1,288 | 149,300 |
| 2021/03/18 | 1,214 | 1,250 | 1,190 | 1,205 | 105,900 |
| 2021/03/17 | 1,117 | 1,215 | 1,103 | 1,204 | 227,300 |
| 2021/03/16 | 1,086 | 1,123 | 1,077 | 1,111 | 66,000 |
| 2021/03/15 | 1,139 | 1,140 | 1,069 | 1,088 | 107,100 |
| 2021/03/12 | 1,095 | 1,135 | 1,077 | 1,125 | 103,900 |
| 2021/03/11 | 1,053 | 1,093 | 1,053 | 1,090 | 48,100 |
| 2021/03/10 | 1,075 | 1,075 | 1,053 | 1,068 | 25,900 |
| 2021/03/09 | 1,072 | 1,089 | 1,048 | 1,081 | 46,900 |
| 2021/03/08 | 1,121 | 1,121 | 1,060 | 1,061 | 48,400 |
| 2021/03/05 | 1,075 | 1,096 | 1,031 | 1,091 | 92,800 |
| 2021/03/04 | 1,065 | 1,099 | 1,056 | 1,088 | 76,600 |
| 2021/03/03 | 1,119 | 1,143 | 1,083 | 1,084 | 100,500 |
| 2021/03/02 | 1,087 | 1,137 | 1,080 | 1,119 | 168,300 |
| 2021/03/01 | 1,038 | 1,074 | 1,027 | 1,073 | 49,700 |
| 2021/02/26 | 1,069 | 1,069 | 1,023 | 1,030 | 57,800 |
| 2021/02/25 | 1,031 | 1,078 | 1,019 | 1,069 | 63,900 |
| 2021/02/24 | 1,050 | 1,053 | 1,012 | 1,014 | 66,200 |
| 2021/02/22 | 1,075 | 1,082 | 1,055 | 1,067 | 61,500 |
| 2021/02/19 | 1,030 | 1,065 | 1,024 | 1,065 | 52,300 |
| 2021/02/18 | 1,064 | 1,079 | 1,027 | 1,030 | 55,100 |
| 2021/02/17 | 1,030 | 1,087 | 1,021 | 1,067 | 156,700 |
| 2021/02/16 | 970 | 1,044 | 970 | 1,042 | 104,000 |
| 2021/02/15 | 1,000 | 1,016 | 969 | 974 | 98,200 |
| 2021/02/12 | 1,059 | 1,060 | 1,038 | 1,050 | 28,900 |
| 2021/02/10 | 1,054 | 1,089 | 1,048 | 1,048 | 51,500 |
| 2021/02/09 | 1,065 | 1,081 | 1,059 | 1,076 | 56,500 |
| 2021/02/08 | 1,049 | 1,074 | 1,044 | 1,067 | 70,100 |
| 2021/02/05 | 1,035 | 1,044 | 1,019 | 1,035 | 27,000 |
| 2021/02/04 | 1,021 | 1,030 | 1,001 | 1,022 | 31,100 |
| 2021/02/03 | 1,035 | 1,072 | 1,018 | 1,026 | 76,800 |
| 2021/02/02 | 956 | 1,006 | 940 | 1,005 | 82,800 |
| 2021/02/01 | 942 | 974 | 925 | 946 | 79,500 |
| 2021/01/29 | 994 | 999 | 945 | 957 | 126,300 |
| 2021/01/28 | 981 | 1,005 | 965 | 999 | 113,800 |
| 2021/01/27 | 1,001 | 1,028 | 995 | 1,009 | 65,300 |
| 2021/01/26 | 1,026 | 1,030 | 990 | 1,004 | 83,800 |
| 2021/01/25 | 1,011 | 1,027 | 977 | 1,026 | 177,300 |
| 2021/01/22 | 1,062 | 1,080 | 1,024 | 1,041 | 116,200 |
| 2021/01/21 | 1,034 | 1,085 | 1,019 | 1,070 | 217,600 |
| 2021/01/20 | 1,043 | 1,069 | 1,002 | 1,038 | 204,200 |
| 2021/01/19 | 989 | 1,075 | 989 | 1,052 | 321,600 |
| 2021/01/18 | 1,095 | 1,100 | 973 | 994 | 381,700 |
| 2021/01/15 | 1,070 | 1,145 | 1,068 | 1,132 | 305,700 |
| 2021/01/14 | 1,070 | 1,123 | 1,038 | 1,060 | 269,900 |
| 2021/01/13 | 1,049 | 1,081 | 1,029 | 1,072 | 194,800 |
| 2021/01/12 | 980 | 1,067 | 976 | 1,041 | 368,700 |
| 2021/01/08 | 910 | 957 | 910 | 950 | 130,100 |
| 2021/01/07 | 896 | 940 | 871 | 908 | 168,800 |
| 2021/01/06 | 849 | 909 | 849 | 866 | 71,600 |
| 2021/01/05 | 854 | 880 | 835 | 850 | 60,700 |
| 2021/01/04 | 894 | 895 | 845 | 845 | 74,100 |