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 |
|---|---|---|---|---|---|
| 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 |
| 2023/11/07 | 1,280 | 1,280 | 1,252 | 1,252 | 115,300 |
| 2023/11/06 | 1,275 | 1,296 | 1,256 | 1,284 | 202,700 |
| 2023/11/02 | 1,270 | 1,282 | 1,250 | 1,252 | 179,600 |
| 2023/11/01 | 1,303 | 1,311 | 1,225 | 1,253 | 393,300 |
| 2023/10/31 | 1,279 | 1,296 | 1,251 | 1,292 | 275,400 |
| 2023/10/30 | 1,359 | 1,375 | 1,271 | 1,282 | 926,600 |
| 2023/10/27 | 1,464 | 1,519 | 1,458 | 1,519 | 177,100 |
| 2023/10/26 | 1,469 | 1,485 | 1,446 | 1,453 | 122,700 |
| 2023/10/25 | 1,523 | 1,523 | 1,488 | 1,490 | 133,400 |
| 2023/10/24 | 1,466 | 1,522 | 1,432 | 1,520 | 195,400 |
| 2023/10/23 | 1,481 | 1,521 | 1,465 | 1,474 | 138,800 |
| 2023/10/20 | 1,499 | 1,525 | 1,475 | 1,516 | 109,700 |
| 2023/10/19 | 1,522 | 1,556 | 1,502 | 1,515 | 111,300 |
| 2023/10/18 | 1,516 | 1,559 | 1,505 | 1,559 | 107,300 |
| 2023/10/17 | 1,531 | 1,543 | 1,480 | 1,500 | 96,700 |
| 2023/10/16 | 1,540 | 1,540 | 1,500 | 1,507 | 124,900 |
| 2023/10/13 | 1,607 | 1,608 | 1,555 | 1,555 | 116,400 |
| 2023/10/12 | 1,591 | 1,621 | 1,575 | 1,617 | 79,400 |
| 2023/10/11 | 1,585 | 1,617 | 1,579 | 1,597 | 74,300 |
| 2023/10/10 | 1,556 | 1,604 | 1,556 | 1,596 | 91,200 |
| 2023/10/06 | 1,561 | 1,570 | 1,531 | 1,553 | 148,000 |
| 2023/10/05 | 1,582 | 1,624 | 1,537 | 1,553 | 138,600 |
| 2023/10/04 | 1,573 | 1,592 | 1,547 | 1,567 | 222,600 |
| 2023/10/03 | 1,650 | 1,676 | 1,612 | 1,612 | 251,500 |
| 2023/10/02 | 1,759 | 1,790 | 1,649 | 1,665 | 426,500 |
| 2023/09/29 | 1,728 | 1,802 | 1,720 | 1,799 | 223,900 |
| 2023/09/28 | 1,700 | 1,739 | 1,695 | 1,712 | 98,800 |
| 2023/09/27 | 1,707 | 1,733 | 1,698 | 1,718 | 87,100 |
| 2023/09/26 | 1,746 | 1,746 | 1,706 | 1,716 | 75,100 |
| 2023/09/25 | 1,682 | 1,729 | 1,680 | 1,725 | 113,600 |
| 2023/09/22 | 1,627 | 1,694 | 1,627 | 1,680 | 87,100 |
| 2023/09/21 | 1,633 | 1,668 | 1,633 | 1,655 | 86,200 |
| 2023/09/20 | 1,684 | 1,699 | 1,641 | 1,647 | 159,400 |
| 2023/09/19 | 1,706 | 1,729 | 1,695 | 1,698 | 81,500 |
| 2023/09/15 | 1,726 | 1,740 | 1,673 | 1,706 | 110,300 |
| 2023/09/14 | 1,716 | 1,752 | 1,706 | 1,714 | 67,700 |
| 2023/09/13 | 1,737 | 1,739 | 1,702 | 1,706 | 98,900 |
| 2023/09/12 | 1,727 | 1,766 | 1,723 | 1,743 | 126,100 |
| 2023/09/11 | 1,736 | 1,770 | 1,707 | 1,717 | 126,400 |
| 2023/09/08 | 1,722 | 1,790 | 1,722 | 1,754 | 173,000 |
| 2023/09/07 | 1,716 | 1,755 | 1,689 | 1,743 | 186,300 |
| 2023/09/06 | 1,710 | 1,730 | 1,681 | 1,720 | 166,700 |
| 2023/09/05 | 1,693 | 1,740 | 1,691 | 1,712 | 236,400 |
| 2023/09/04 | 1,785 | 1,801 | 1,712 | 1,712 | 378,800 |
| 2023/09/01 | 1,860 | 1,865 | 1,777 | 1,801 | 256,700 |
| 2023/08/31 | 1,836 | 1,859 | 1,814 | 1,842 | 204,500 |
| 2023/08/30 | 1,847 | 1,870 | 1,801 | 1,816 | 343,300 |
| 2023/08/29 | 1,820 | 1,840 | 1,800 | 1,808 | 185,200 |
| 2023/08/28 | 1,815 | 1,845 | 1,775 | 1,807 | 303,400 |
| 2023/08/25 | 1,757 | 1,821 | 1,754 | 1,799 | 274,000 |
| 2023/08/24 | 1,750 | 1,804 | 1,736 | 1,764 | 372,500 |
| 2023/08/23 | 1,635 | 1,750 | 1,635 | 1,739 | 428,900 |
| 2023/08/22 | 1,672 | 1,680 | 1,624 | 1,634 | 226,500 |
| 2023/08/21 | 1,599 | 1,655 | 1,579 | 1,650 | 282,900 |
| 2023/08/18 | 1,577 | 1,606 | 1,546 | 1,581 | 256,500 |
| 2023/08/17 | 1,495 | 1,571 | 1,491 | 1,569 | 316,700 |
| 2023/08/16 | 1,537 | 1,588 | 1,510 | 1,511 | 538,500 |
| 2023/08/15 | 1,403 | 1,543 | 1,401 | 1,513 | 1,094,700 |
| 2023/08/14 | 1,421 | 1,473 | 1,386 | 1,404 | 1,619,100 |
| 2023/08/10 | 1,178 | 1,188 | 1,168 | 1,186 | 185,000 |
| 2023/08/09 | 1,203 | 1,203 | 1,176 | 1,184 | 144,300 |
| 2023/08/08 | 1,250 | 1,255 | 1,198 | 1,200 | 194,700 |
| 2023/08/07 | 1,229 | 1,247 | 1,195 | 1,241 | 119,200 |
| 2023/08/04 | 1,223 | 1,236 | 1,207 | 1,229 | 104,200 |
| 2023/08/03 | 1,221 | 1,239 | 1,215 | 1,228 | 86,400 |
| 2023/08/02 | 1,235 | 1,253 | 1,229 | 1,232 | 90,100 |
| 2023/08/01 | 1,198 | 1,241 | 1,197 | 1,236 | 173,000 |
| 2023/07/31 | 1,212 | 1,219 | 1,193 | 1,199 | 72,000 |
| 2023/07/28 | 1,225 | 1,225 | 1,190 | 1,203 | 236,400 |
| 2023/07/27 | 1,227 | 1,242 | 1,225 | 1,230 | 40,900 |
| 2023/07/26 | 1,226 | 1,238 | 1,223 | 1,227 | 48,100 |
| 2023/07/25 | 1,242 | 1,244 | 1,226 | 1,231 | 98,400 |
| 2023/07/24 | 1,255 | 1,263 | 1,238 | 1,248 | 84,700 |
| 2023/07/21 | 1,281 | 1,281 | 1,258 | 1,259 | 79,500 |
| 2023/07/20 | 1,280 | 1,312 | 1,267 | 1,286 | 99,000 |
| 2023/07/19 | 1,276 | 1,288 | 1,264 | 1,281 | 78,700 |
| 2023/07/18 | 1,265 | 1,278 | 1,259 | 1,266 | 77,300 |
| 2023/07/14 | 1,300 | 1,306 | 1,256 | 1,269 | 87,700 |
| 2023/07/13 | 1,276 | 1,284 | 1,254 | 1,284 | 81,100 |
| 2023/07/12 | 1,316 | 1,324 | 1,260 | 1,263 | 163,600 |
| 2023/07/11 | 1,313 | 1,333 | 1,310 | 1,310 | 121,200 |
| 2023/07/10 | 1,321 | 1,335 | 1,307 | 1,311 | 93,300 |
| 2023/07/07 | 1,300 | 1,340 | 1,285 | 1,324 | 86,000 |
| 2023/07/06 | 1,345 | 1,345 | 1,301 | 1,325 | 152,100 |
| 2023/07/05 | 1,396 | 1,398 | 1,340 | 1,347 | 151,300 |
| 2023/07/04 | 1,380 | 1,403 | 1,380 | 1,387 | 122,600 |
| 2023/07/03 | 1,400 | 1,415 | 1,374 | 1,404 | 231,500 |
| 2023/06/30 | 1,356 | 1,396 | 1,352 | 1,395 | 130,300 |
| 2023/06/29 | 1,360 | 1,380 | 1,337 | 1,380 | 203,500 |
| 2023/06/28 | 1,366 | 1,412 | 1,332 | 1,340 | 420,500 |
| 2023/06/27 | 1,317 | 1,347 | 1,308 | 1,339 | 163,600 |
| 2023/06/26 | 1,342 | 1,357 | 1,312 | 1,342 | 243,300 |
| 2023/06/23 | 1,325 | 1,369 | 1,325 | 1,346 | 288,400 |
| 2023/06/22 | 1,350 | 1,357 | 1,316 | 1,325 | 243,400 |
| 2023/06/21 | 1,294 | 1,362 | 1,286 | 1,358 | 348,800 |
| 2023/06/20 | 1,279 | 1,328 | 1,252 | 1,322 | 540,200 |
| 2023/06/19 | 1,205 | 1,274 | 1,192 | 1,270 | 408,100 |
| 2023/06/16 | 1,175 | 1,189 | 1,167 | 1,188 | 149,500 |
| 2023/06/15 | 1,192 | 1,194 | 1,170 | 1,170 | 126,900 |
| 2023/06/14 | 1,212 | 1,217 | 1,182 | 1,197 | 96,800 |
| 2023/06/13 | 1,215 | 1,224 | 1,198 | 1,204 | 111,500 |
| 2023/06/12 | 1,205 | 1,208 | 1,190 | 1,208 | 71,900 |
| 2023/06/09 | 1,229 | 1,235 | 1,190 | 1,190 | 124,400 |
| 2023/06/08 | 1,226 | 1,243 | 1,202 | 1,213 | 158,300 |
| 2023/06/07 | 1,207 | 1,236 | 1,203 | 1,225 | 171,400 |
| 2023/06/06 | 1,206 | 1,225 | 1,195 | 1,203 | 168,800 |
| 2023/06/05 | 1,205 | 1,210 | 1,178 | 1,186 | 93,900 |
| 2023/06/02 | 1,195 | 1,206 | 1,179 | 1,189 | 85,800 |
| 2023/06/01 | 1,209 | 1,209 | 1,178 | 1,183 | 111,500 |
| 2023/05/31 | 1,204 | 1,227 | 1,200 | 1,213 | 145,700 |
| 2023/05/30 | 1,184 | 1,204 | 1,171 | 1,197 | 99,500 |
| 2023/05/29 | 1,219 | 1,220 | 1,171 | 1,175 | 162,200 |
| 2023/05/26 | 1,171 | 1,212 | 1,165 | 1,204 | 190,700 |
| 2023/05/25 | 1,190 | 1,194 | 1,165 | 1,173 | 162,500 |
| 2023/05/24 | 1,192 | 1,220 | 1,187 | 1,200 | 133,200 |
| 2023/05/23 | 1,230 | 1,244 | 1,173 | 1,189 | 291,100 |
| 2023/05/22 | 1,252 | 1,260 | 1,223 | 1,229 | 118,800 |
| 2023/05/19 | 1,234 | 1,264 | 1,223 | 1,260 | 226,800 |
| 2023/05/18 | 1,255 | 1,255 | 1,212 | 1,224 | 186,900 |
| 2023/05/17 | 1,228 | 1,254 | 1,204 | 1,245 | 339,300 |
| 2023/05/16 | 1,313 | 1,316 | 1,190 | 1,200 | 707,300 |
| 2023/05/15 | 1,310 | 1,350 | 1,251 | 1,292 | 943,300 |
| 2023/05/12 | 1,516 | 1,520 | 1,482 | 1,500 | 200,500 |
| 2023/05/11 | 1,535 | 1,547 | 1,503 | 1,516 | 119,200 |
| 2023/05/10 | 1,512 | 1,530 | 1,506 | 1,521 | 95,700 |
| 2023/05/09 | 1,473 | 1,527 | 1,473 | 1,519 | 160,900 |
| 2023/05/08 | 1,423 | 1,485 | 1,414 | 1,467 | 171,000 |
| 2023/05/02 | 1,406 | 1,415 | 1,388 | 1,415 | 95,900 |
| 2023/05/01 | 1,399 | 1,421 | 1,394 | 1,416 | 95,300 |
| 2023/04/28 | 1,370 | 1,390 | 1,342 | 1,390 | 120,100 |
| 2023/04/27 | 1,343 | 1,372 | 1,337 | 1,348 | 101,500 |
| 2023/04/26 | 1,335 | 1,357 | 1,312 | 1,354 | 108,900 |
| 2023/04/25 | 1,375 | 1,379 | 1,357 | 1,357 | 81,300 |
| 2023/04/24 | 1,358 | 1,370 | 1,345 | 1,358 | 86,500 |
| 2023/04/21 | 1,390 | 1,393 | 1,350 | 1,358 | 195,500 |
| 2023/04/20 | 1,413 | 1,430 | 1,392 | 1,393 | 101,700 |
| 2023/04/19 | 1,432 | 1,436 | 1,413 | 1,426 | 71,000 |
| 2023/04/18 | 1,420 | 1,439 | 1,408 | 1,436 | 131,700 |
| 2023/04/17 | 1,466 | 1,466 | 1,401 | 1,403 | 173,900 |
| 2023/04/14 | 1,454 | 1,482 | 1,451 | 1,466 | 110,500 |
| 2023/04/13 | 1,481 | 1,481 | 1,425 | 1,444 | 138,200 |
| 2023/04/12 | 1,463 | 1,500 | 1,438 | 1,488 | 110,500 |
| 2023/04/11 | 1,482 | 1,494 | 1,438 | 1,457 | 169,700 |
| 2023/04/10 | 1,529 | 1,544 | 1,473 | 1,480 | 128,200 |
| 2023/04/07 | 1,494 | 1,523 | 1,466 | 1,508 | 126,100 |
| 2023/04/06 | 1,486 | 1,510 | 1,476 | 1,504 | 100,000 |
| 2023/04/05 | 1,508 | 1,556 | 1,495 | 1,500 | 184,500 |
| 2023/04/04 | 1,556 | 1,556 | 1,502 | 1,518 | 157,800 |
| 2023/04/03 | 1,566 | 1,577 | 1,533 | 1,564 | 139,300 |
| 2023/03/31 | 1,544 | 1,570 | 1,505 | 1,561 | 209,700 |
| 2023/03/30 | 1,565 | 1,596 | 1,528 | 1,534 | 336,200 |
| 2023/03/29 | 1,439 | 1,566 | 1,435 | 1,553 | 1,120,300 |
| 2023/03/28 | 1,451 | 1,451 | 1,409 | 1,413 | 220,900 |
| 2023/03/27 | 1,511 | 1,545 | 1,461 | 1,465 | 326,500 |
| 2023/03/24 | 1,574 | 1,586 | 1,467 | 1,517 | 875,100 |
| 2023/03/23 | 1,442 | 1,510 | 1,436 | 1,510 | 156,600 |
| 2023/03/22 | 1,465 | 1,508 | 1,446 | 1,456 | 186,100 |
| 2023/03/20 | 1,428 | 1,450 | 1,406 | 1,421 | 220,600 |
| 2023/03/17 | 1,348 | 1,438 | 1,328 | 1,423 | 363,900 |
| 2023/03/16 | 1,317 | 1,349 | 1,303 | 1,320 | 316,800 |
| 2023/03/15 | 1,420 | 1,432 | 1,354 | 1,367 | 254,400 |
| 2023/03/14 | 1,385 | 1,428 | 1,371 | 1,390 | 242,100 |
| 2023/03/13 | 1,382 | 1,414 | 1,364 | 1,406 | 346,300 |
| 2023/03/10 | 1,440 | 1,481 | 1,412 | 1,412 | 288,700 |
| 2023/03/09 | 1,520 | 1,526 | 1,457 | 1,467 | 338,000 |
| 2023/03/08 | 1,443 | 1,526 | 1,440 | 1,521 | 356,300 |
| 2023/03/07 | 1,385 | 1,474 | 1,372 | 1,466 | 336,300 |
| 2023/03/06 | 1,369 | 1,407 | 1,351 | 1,390 | 308,900 |
| 2023/03/03 | 1,342 | 1,367 | 1,329 | 1,352 | 264,700 |
| 2023/03/02 | 1,321 | 1,339 | 1,295 | 1,339 | 394,800 |
| 2023/03/01 | 1,374 | 1,383 | 1,326 | 1,340 | 833,500 |
| 2023/02/28 | 1,289 | 1,374 | 1,287 | 1,356 | 2,515,900 |
| 2023/02/27 | 1,258 | 1,270 | 1,178 | 1,265 | 2,007,400 |
| 2023/02/24 | 1,138 | 1,138 | 1,138 | 1,138 | 43,300 |
| 2023/02/22 | 1,001 | 1,009 | 986 | 988 | 138,500 |
| 2023/02/21 | 1,043 | 1,046 | 1,018 | 1,022 | 126,600 |
| 2023/02/20 | 1,020 | 1,050 | 1,016 | 1,041 | 158,000 |
| 2023/02/17 | 1,018 | 1,031 | 1,003 | 1,005 | 146,400 |
| 2023/02/16 | 967 | 1,040 | 965 | 1,034 | 390,800 |
| 2023/02/15 | 1,005 | 1,007 | 942 | 959 | 539,400 |
| 2023/02/14 | 1,029 | 1,114 | 1,001 | 1,003 | 587,000 |
| 2023/02/13 | 1,002 | 1,099 | 1,000 | 1,034 | 1,010,200 |
| 2023/02/10 | 994 | 999 | 954 | 956 | 379,200 |
| 2023/02/09 | 998 | 1,009 | 987 | 1,004 | 95,100 |
| 2023/02/08 | 992 | 1,010 | 987 | 1,007 | 93,200 |
| 2023/02/07 | 991 | 1,000 | 980 | 984 | 88,000 |
| 2023/02/06 | 1,020 | 1,020 | 990 | 996 | 112,600 |
| 2023/02/03 | 1,031 | 1,043 | 1,007 | 1,013 | 89,900 |
| 2023/02/02 | 1,021 | 1,044 | 1,021 | 1,028 | 95,100 |
| 2023/02/01 | 1,020 | 1,030 | 1,012 | 1,017 | 55,500 |
| 2023/01/31 | 1,002 | 1,017 | 993 | 1,008 | 65,000 |
| 2023/01/30 | 1,014 | 1,022 | 998 | 1,004 | 126,000 |
| 2023/01/27 | 1,010 | 1,046 | 1,006 | 1,020 | 114,100 |
| 2023/01/26 | 1,039 | 1,045 | 1,013 | 1,016 | 166,100 |
| 2023/01/25 | 1,040 | 1,068 | 1,027 | 1,056 | 149,200 |
| 2023/01/24 | 1,055 | 1,058 | 1,031 | 1,040 | 143,300 |
| 2023/01/23 | 1,042 | 1,054 | 1,020 | 1,042 | 244,900 |
| 2023/01/20 | 1,025 | 1,053 | 1,008 | 1,041 | 213,000 |
| 2023/01/19 | 983 | 1,027 | 969 | 1,018 | 209,600 |
| 2023/01/18 | 948 | 993 | 942 | 982 | 124,300 |
| 2023/01/17 | 948 | 952 | 935 | 943 | 46,500 |
| 2023/01/16 | 921 | 959 | 915 | 933 | 114,100 |
| 2023/01/13 | 922 | 944 | 919 | 924 | 73,600 |
| 2023/01/12 | 948 | 949 | 920 | 927 | 98,600 |
| 2023/01/11 | 938 | 956 | 934 | 950 | 94,100 |
| 2023/01/10 | 924 | 936 | 915 | 925 | 78,300 |
| 2023/01/06 | 895 | 916 | 888 | 912 | 84,600 |
| 2023/01/05 | 929 | 940 | 907 | 907 | 129,900 |
| 2023/01/04 | 948 | 948 | 921 | 929 | 105,300 |