スタメン(4019)の株価時系列情報
スタメン(4019)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 |
|---|---|---|---|---|---|
| 2025/08/01 | 1,086 | 1,100 | 1,077 | 1,100 | 10,300 |
| 2025/07/31 | 1,090 | 1,094 | 1,077 | 1,087 | 5,400 |
| 2025/07/30 | 1,068 | 1,099 | 1,068 | 1,090 | 6,100 |
| 2025/07/29 | 1,071 | 1,075 | 1,060 | 1,071 | 16,000 |
| 2025/07/28 | 1,092 | 1,092 | 1,075 | 1,084 | 15,800 |
| 2025/07/25 | 1,098 | 1,108 | 1,090 | 1,091 | 20,800 |
| 2025/07/24 | 1,088 | 1,094 | 1,070 | 1,094 | 32,400 |
| 2025/07/23 | 1,072 | 1,082 | 1,052 | 1,075 | 13,400 |
| 2025/07/22 | 1,053 | 1,085 | 1,047 | 1,059 | 28,100 |
| 2025/07/18 | 1,080 | 1,082 | 1,056 | 1,056 | 23,400 |
| 2025/07/17 | 1,052 | 1,085 | 1,052 | 1,074 | 37,700 |
| 2025/07/16 | 1,062 | 1,068 | 1,037 | 1,050 | 46,000 |
| 2025/07/15 | 1,076 | 1,089 | 1,058 | 1,067 | 21,300 |
| 2025/07/14 | 1,088 | 1,088 | 1,058 | 1,076 | 11,100 |
| 2025/07/11 | 1,097 | 1,105 | 1,088 | 1,088 | 9,500 |
| 2025/07/10 | 1,105 | 1,105 | 1,085 | 1,088 | 7,600 |
| 2025/07/09 | 1,107 | 1,115 | 1,088 | 1,105 | 18,500 |
| 2025/07/08 | 1,090 | 1,128 | 1,079 | 1,105 | 44,300 |
| 2025/07/07 | 1,058 | 1,085 | 1,058 | 1,080 | 7,700 |
| 2025/07/04 | 1,056 | 1,058 | 1,050 | 1,055 | 6,100 |
| 2025/07/03 | 1,062 | 1,070 | 1,050 | 1,055 | 14,300 |
| 2025/07/02 | 1,083 | 1,087 | 1,061 | 1,061 | 18,000 |
| 2025/07/01 | 1,105 | 1,115 | 1,091 | 1,093 | 21,600 |
| 2025/06/30 | 1,113 | 1,131 | 1,090 | 1,113 | 31,100 |
| 2025/06/27 | 1,091 | 1,100 | 1,085 | 1,099 | 8,800 |
| 2025/06/26 | 1,081 | 1,087 | 1,065 | 1,074 | 23,800 |
| 2025/06/25 | 1,108 | 1,108 | 1,080 | 1,080 | 30,600 |
| 2025/06/24 | 1,075 | 1,117 | 1,075 | 1,107 | 44,800 |
| 2025/06/23 | 1,041 | 1,090 | 1,041 | 1,075 | 46,800 |
| 2025/06/20 | 1,060 | 1,069 | 1,038 | 1,057 | 16,200 |
| 2025/06/19 | 1,040 | 1,063 | 1,033 | 1,060 | 33,700 |
| 2025/06/18 | 1,036 | 1,055 | 1,016 | 1,045 | 46,600 |
| 2025/06/17 | 1,017 | 1,030 | 1,015 | 1,030 | 26,100 |
| 2025/06/16 | 1,016 | 1,032 | 1,013 | 1,023 | 17,700 |
| 2025/06/13 | 1,041 | 1,043 | 1,015 | 1,024 | 21,800 |
| 2025/06/12 | 1,047 | 1,054 | 1,032 | 1,044 | 21,600 |
| 2025/06/11 | 1,055 | 1,070 | 1,044 | 1,046 | 31,600 |
| 2025/06/10 | 1,003 | 1,052 | 1,003 | 1,049 | 62,500 |
| 2025/06/09 | 997 | 1,019 | 997 | 1,006 | 15,800 |
| 2025/06/06 | 990 | 1,002 | 990 | 996 | 3,800 |
| 2025/06/05 | 1,001 | 1,011 | 991 | 991 | 16,400 |
| 2025/06/04 | 982 | 1,008 | 982 | 1,001 | 5,900 |
| 2025/06/03 | 1,000 | 1,010 | 982 | 982 | 25,500 |
| 2025/06/02 | 995 | 1,008 | 976 | 985 | 41,400 |
| 2025/05/30 | 991 | 1,013 | 980 | 997 | 20,900 |
| 2025/05/29 | 983 | 1,008 | 980 | 1,000 | 16,200 |
| 2025/05/28 | 1,011 | 1,011 | 985 | 988 | 25,300 |
| 2025/05/27 | 994 | 1,016 | 964 | 1,016 | 63,200 |
| 2025/05/26 | 956 | 998 | 953 | 994 | 21,400 |
| 2025/05/23 | 956 | 966 | 950 | 961 | 9,400 |
| 2025/05/22 | 948 | 973 | 948 | 955 | 13,400 |
| 2025/05/21 | 976 | 976 | 948 | 956 | 22,600 |
| 2025/05/20 | 1,000 | 1,004 | 951 | 965 | 40,000 |
| 2025/05/19 | 985 | 1,018 | 971 | 1,004 | 83,900 |
| 2025/05/16 | 1,006 | 1,006 | 970 | 990 | 55,200 |
| 2025/05/15 | 1,042 | 1,058 | 1,006 | 1,025 | 33,400 |
| 2025/05/14 | 1,019 | 1,054 | 1,007 | 1,042 | 37,900 |
| 2025/05/13 | 1,013 | 1,020 | 1,011 | 1,019 | 8,500 |
| 2025/05/12 | 1,025 | 1,027 | 1,001 | 1,008 | 29,800 |
| 2025/05/09 | 988 | 1,023 | 981 | 1,022 | 29,600 |
| 2025/05/08 | 986 | 987 | 965 | 983 | 7,400 |
| 2025/05/07 | 950 | 989 | 947 | 978 | 11,100 |
| 2025/05/02 | 982 | 982 | 943 | 955 | 36,000 |
| 2025/05/01 | 984 | 993 | 976 | 981 | 10,900 |
| 2025/04/30 | 995 | 1,010 | 990 | 994 | 10,700 |
| 2025/04/28 | 1,002 | 1,019 | 985 | 1,000 | 29,200 |
| 2025/04/25 | 999 | 1,029 | 997 | 1,000 | 34,600 |
| 2025/04/24 | 1,000 | 1,005 | 979 | 992 | 10,900 |
| 2025/04/23 | 1,000 | 1,016 | 999 | 1,000 | 23,600 |
| 2025/04/22 | 1,000 | 1,017 | 1,000 | 1,006 | 23,900 |
| 2025/04/21 | 1,000 | 1,017 | 993 | 995 | 18,300 |
| 2025/04/18 | 1,011 | 1,035 | 1,002 | 1,006 | 25,200 |
| 2025/04/17 | 1,009 | 1,024 | 997 | 1,019 | 34,300 |
| 2025/04/16 | 960 | 1,030 | 957 | 1,009 | 83,000 |
| 2025/04/15 | 953 | 967 | 940 | 960 | 56,300 |
| 2025/04/14 | 844 | 969 | 833 | 968 | 639,800 |
| 2025/04/11 | 796 | 840 | 788 | 840 | 22,700 |
| 2025/04/10 | 810 | 813 | 790 | 793 | 17,100 |
| 2025/04/09 | 769 | 773 | 728 | 750 | 25,900 |
| 2025/04/08 | 741 | 812 | 741 | 784 | 23,900 |
| 2025/04/07 | 765 | 767 | 724 | 726 | 49,800 |
| 2025/04/04 | 840 | 842 | 790 | 810 | 26,700 |
| 2025/04/03 | 874 | 874 | 832 | 855 | 22,200 |
| 2025/04/02 | 873 | 882 | 870 | 882 | 8,600 |
| 2025/04/01 | 864 | 880 | 859 | 875 | 15,400 |
| 2025/03/31 | 854 | 865 | 852 | 854 | 10,300 |
| 2025/03/28 | 872 | 875 | 867 | 869 | 2,700 |
| 2025/03/27 | 871 | 880 | 862 | 872 | 12,000 |
| 2025/03/26 | 860 | 880 | 860 | 880 | 7,700 |
| 2025/03/25 | 856 | 862 | 849 | 860 | 7,800 |
| 2025/03/24 | 835 | 856 | 831 | 856 | 18,100 |
| 2025/03/21 | 826 | 840 | 826 | 832 | 15,700 |
| 2025/03/19 | 821 | 836 | 821 | 836 | 12,700 |
| 2025/03/18 | 817 | 828 | 814 | 828 | 7,800 |
| 2025/03/17 | 813 | 815 | 803 | 815 | 45,100 |
| 2025/03/14 | 804 | 811 | 800 | 806 | 6,800 |
| 2025/03/13 | 817 | 819 | 800 | 814 | 10,900 |
| 2025/03/12 | 786 | 817 | 786 | 817 | 17,900 |
| 2025/03/11 | 800 | 805 | 779 | 792 | 9,100 |
| 2025/03/10 | 809 | 815 | 800 | 808 | 8,100 |
| 2025/03/07 | 820 | 820 | 797 | 813 | 25,100 |
| 2025/03/06 | 784 | 818 | 784 | 818 | 8,400 |
| 2025/03/05 | 787 | 787 | 777 | 782 | 5,100 |
| 2025/03/04 | 802 | 802 | 781 | 794 | 6,300 |
| 2025/03/03 | 793 | 806 | 793 | 806 | 3,700 |
| 2025/02/28 | 808 | 810 | 759 | 782 | 21,300 |
| 2025/02/27 | 806 | 821 | 806 | 819 | 2,100 |
| 2025/02/26 | 806 | 820 | 806 | 806 | 6,100 |
| 2025/02/25 | 791 | 819 | 791 | 819 | 8,100 |
| 2025/02/21 | 792 | 799 | 788 | 799 | 2,700 |
| 2025/02/20 | 793 | 808 | 793 | 794 | 5,400 |
| 2025/02/19 | 811 | 818 | 782 | 793 | 17,400 |
| 2025/02/18 | 804 | 821 | 800 | 811 | 7,500 |
| 2025/02/17 | 869 | 870 | 810 | 811 | 40,900 |
| 2025/02/14 | 874 | 900 | 870 | 891 | 41,700 |
| 2025/02/13 | 872 | 875 | 853 | 854 | 24,200 |
| 2025/02/12 | 854 | 858 | 846 | 853 | 6,800 |
| 2025/02/10 | 835 | 849 | 835 | 843 | 2,400 |
| 2025/02/07 | 849 | 857 | 832 | 835 | 6,300 |
| 2025/02/06 | 843 | 857 | 843 | 849 | 3,300 |
| 2025/02/05 | 848 | 856 | 841 | 843 | 4,800 |
| 2025/02/04 | 852 | 858 | 849 | 850 | 2,500 |
| 2025/02/03 | 861 | 867 | 850 | 851 | 9,100 |
| 2025/01/31 | 867 | 874 | 865 | 865 | 7,600 |
| 2025/01/30 | 865 | 875 | 862 | 865 | 5,000 |
| 2025/01/29 | 856 | 880 | 856 | 875 | 11,100 |
| 2025/01/28 | 830 | 860 | 830 | 860 | 12,300 |
| 2025/01/27 | 810 | 831 | 806 | 827 | 5,700 |
| 2025/01/24 | 797 | 825 | 797 | 810 | 8,300 |
| 2025/01/23 | 808 | 811 | 797 | 797 | 10,300 |
| 2025/01/22 | 797 | 819 | 795 | 810 | 7,700 |
| 2025/01/21 | 786 | 808 | 786 | 799 | 8,700 |
| 2025/01/20 | 787 | 797 | 782 | 789 | 20,600 |
| 2025/01/17 | 798 | 801 | 783 | 789 | 12,700 |
| 2025/01/16 | 801 | 811 | 786 | 798 | 18,100 |
| 2025/01/15 | 799 | 799 | 781 | 796 | 10,900 |
| 2025/01/14 | 792 | 800 | 790 | 799 | 4,800 |
| 2025/01/10 | 797 | 797 | 789 | 791 | 7,800 |
| 2025/01/09 | 806 | 807 | 795 | 796 | 13,300 |
| 2025/01/08 | 765 | 811 | 764 | 791 | 35,300 |
| 2025/01/07 | 764 | 764 | 752 | 752 | 11,700 |
| 2025/01/06 | 780 | 780 | 770 | 770 | 8,200 |
| 2024/12/30 | 762 | 779 | 761 | 775 | 7,000 |
| 2024/12/27 | 751 | 771 | 751 | 762 | 8,400 |
| 2024/12/26 | 733 | 754 | 733 | 746 | 19,100 |
| 2024/12/25 | 753 | 759 | 733 | 736 | 11,100 |
| 2024/12/24 | 738 | 753 | 734 | 753 | 17,500 |
| 2024/12/23 | 736 | 743 | 727 | 741 | 36,500 |
| 2024/12/20 | 756 | 756 | 738 | 746 | 13,700 |
| 2024/12/19 | 753 | 758 | 750 | 757 | 4,800 |
| 2024/12/18 | 756 | 765 | 753 | 757 | 12,200 |
| 2024/12/17 | 765 | 773 | 755 | 755 | 14,600 |
| 2024/12/16 | 775 | 780 | 766 | 766 | 2,400 |
| 2024/12/13 | 788 | 792 | 771 | 781 | 12,300 |
| 2024/12/12 | 787 | 796 | 758 | 758 | 12,800 |
| 2024/12/11 | 791 | 792 | 780 | 782 | 9,800 |
| 2024/12/10 | 780 | 796 | 780 | 796 | 7,300 |
| 2024/12/09 | 773 | 789 | 773 | 780 | 3,200 |
| 2024/12/06 | 776 | 784 | 770 | 774 | 8,000 |
| 2024/12/05 | 787 | 787 | 774 | 777 | 18,000 |
| 2024/12/04 | 802 | 802 | 784 | 792 | 5,000 |
| 2024/12/03 | 813 | 814 | 791 | 802 | 14,300 |
| 2024/12/02 | 770 | 814 | 765 | 814 | 16,900 |
| 2024/11/29 | 750 | 778 | 750 | 766 | 10,500 |
| 2024/11/28 | 741 | 761 | 741 | 750 | 13,600 |
| 2024/11/27 | 776 | 780 | 742 | 742 | 20,500 |
| 2024/11/26 | 791 | 791 | 772 | 775 | 17,700 |
| 2024/11/25 | 795 | 811 | 794 | 794 | 39,500 |
| 2024/11/22 | 812 | 814 | 807 | 807 | 1,300 |
| 2024/11/21 | 806 | 817 | 803 | 810 | 8,200 |
| 2024/11/20 | 817 | 830 | 805 | 813 | 16,400 |
| 2024/11/19 | 801 | 833 | 800 | 821 | 7,900 |
| 2024/11/18 | 830 | 830 | 795 | 805 | 47,200 |
| 2024/11/15 | 909 | 910 | 829 | 841 | 73,800 |
| 2024/11/14 | 884 | 900 | 876 | 900 | 15,000 |
| 2024/11/13 | 865 | 896 | 865 | 894 | 9,600 |
| 2024/11/12 | 874 | 878 | 871 | 872 | 3,700 |
| 2024/11/11 | 891 | 904 | 874 | 875 | 9,100 |
| 2024/11/08 | 892 | 899 | 884 | 884 | 5,100 |
| 2024/11/07 | 916 | 916 | 891 | 892 | 9,500 |
| 2024/11/06 | 924 | 924 | 891 | 916 | 27,600 |
| 2024/11/05 | 928 | 943 | 922 | 922 | 12,500 |
| 2024/11/01 | 924 | 936 | 915 | 925 | 9,500 |
| 2024/10/31 | 875 | 944 | 875 | 939 | 46,000 |
| 2024/10/30 | 875 | 875 | 864 | 875 | 4,700 |
| 2024/10/29 | 850 | 864 | 844 | 864 | 3,300 |
| 2024/10/28 | 840 | 871 | 840 | 851 | 14,500 |
| 2024/10/25 | 879 | 879 | 841 | 850 | 43,500 |
| 2024/10/24 | 880 | 907 | 867 | 894 | 193,100 |
| 2024/10/23 | 881 | 887 | 880 | 887 | 46,800 |
| 2024/10/22 | 882 | 885 | 880 | 880 | 81,500 |
| 2024/10/21 | 914 | 914 | 880 | 880 | 52,400 |
| 2024/10/18 | 884 | 910 | 880 | 906 | 78,200 |
| 2024/10/17 | 880 | 892 | 880 | 881 | 150,100 |
| 2024/10/16 | 828 | 834 | 821 | 828 | 9,000 |
| 2024/10/15 | 825 | 835 | 821 | 835 | 20,700 |
| 2024/10/11 | 801 | 830 | 801 | 810 | 49,100 |
| 2024/10/10 | 780 | 800 | 780 | 798 | 55,600 |
| 2024/10/09 | 768 | 770 | 756 | 757 | 7,700 |
| 2024/10/08 | 777 | 777 | 768 | 768 | 2,700 |