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 |
---|---|---|---|---|---|
2024/04/26 | 643 | 675 | 639 | 668 | 77,200 |
2024/04/25 | 653 | 704 | 648 | 653 | 127,200 |
2024/04/24 | 697 | 759 | 670 | 673 | 633,000 |
2024/04/23 | 676 | 711 | 676 | 696 | 37,300 |
2024/04/22 | 676 | 679 | 666 | 666 | 13,500 |
2024/04/19 | 668 | 671 | 645 | 666 | 28,200 |
2024/04/18 | 655 | 674 | 651 | 673 | 23,300 |
2024/04/17 | 683 | 683 | 642 | 653 | 54,700 |
2024/04/16 | 638 | 675 | 635 | 673 | 75,400 |
2024/04/15 | 629 | 640 | 616 | 629 | 30,900 |
2024/04/12 | 623 | 633 | 620 | 630 | 35,900 |
2024/04/11 | 621 | 623 | 610 | 615 | 18,400 |
2024/04/10 | 620 | 625 | 615 | 621 | 5,900 |
2024/04/09 | 624 | 624 | 612 | 621 | 12,800 |
2024/04/08 | 630 | 631 | 606 | 618 | 33,000 |
2024/04/05 | 635 | 638 | 624 | 624 | 16,700 |
2024/04/04 | 617 | 637 | 614 | 637 | 19,000 |
2024/04/03 | 616 | 631 | 615 | 620 | 18,500 |
2024/04/02 | 632 | 632 | 614 | 619 | 19,200 |
2024/04/01 | 627 | 641 | 622 | 633 | 30,800 |
2024/03/29 | 613 | 632 | 604 | 622 | 44,300 |
2024/03/28 | 594 | 614 | 592 | 611 | 54,500 |
2024/03/27 | 580 | 595 | 574 | 593 | 28,100 |
2024/03/26 | 599 | 599 | 576 | 581 | 51,100 |
2024/03/25 | 596 | 603 | 593 | 600 | 65,900 |
2024/03/22 | 604 | 604 | 593 | 600 | 17,100 |
2024/03/21 | 599 | 604 | 591 | 600 | 14,500 |
2024/03/19 | 590 | 599 | 579 | 599 | 27,300 |
2024/03/18 | 587 | 598 | 585 | 588 | 27,700 |
2024/03/15 | 589 | 589 | 577 | 587 | 24,800 |
2024/03/14 | 591 | 602 | 587 | 595 | 24,100 |
2024/03/13 | 611 | 611 | 591 | 592 | 33,700 |
2024/03/12 | 598 | 611 | 588 | 611 | 35,500 |
2024/03/11 | 609 | 615 | 592 | 599 | 63,300 |
2024/03/08 | 609 | 619 | 608 | 614 | 31,800 |
2024/03/07 | 616 | 625 | 607 | 609 | 85,900 |
2024/03/06 | 590 | 616 | 590 | 606 | 61,500 |
2024/03/05 | 574 | 590 | 567 | 590 | 38,900 |
2024/03/04 | 575 | 589 | 566 | 578 | 47,000 |
2024/03/01 | 571 | 580 | 562 | 570 | 79,000 |
2024/02/29 | 602 | 602 | 571 | 575 | 128,900 |
2024/02/28 | 633 | 633 | 605 | 609 | 98,300 |
2024/02/27 | 637 | 648 | 626 | 633 | 45,700 |
2024/02/26 | 623 | 639 | 618 | 639 | 120,300 |
2024/02/22 | 625 | 639 | 615 | 620 | 50,000 |
2024/02/21 | 623 | 644 | 607 | 620 | 129,500 |
2024/02/20 | 609 | 632 | 608 | 626 | 125,600 |
2024/02/19 | 616 | 619 | 591 | 601 | 229,700 |
2024/02/16 | 587 | 634 | 586 | 617 | 353,300 |
2024/02/15 | 637 | 637 | 637 | 637 | 24,800 |
2024/02/14 | 786 | 805 | 775 | 787 | 105,200 |
2024/02/13 | 796 | 798 | 780 | 794 | 41,700 |
2024/02/09 | 770 | 793 | 770 | 785 | 36,600 |
2024/02/08 | 771 | 787 | 767 | 771 | 58,900 |
2024/02/07 | 790 | 790 | 768 | 771 | 102,500 |
2024/02/06 | 806 | 806 | 790 | 795 | 38,400 |
2024/02/05 | 800 | 808 | 781 | 806 | 61,600 |
2024/02/02 | 795 | 807 | 794 | 796 | 29,700 |
2024/02/01 | 810 | 811 | 786 | 796 | 61,000 |
2024/01/31 | 824 | 824 | 797 | 811 | 48,700 |
2024/01/30 | 822 | 833 | 819 | 829 | 43,900 |
2024/01/29 | 838 | 838 | 806 | 818 | 64,000 |
2024/01/26 | 820 | 839 | 818 | 829 | 65,800 |
2024/01/25 | 809 | 820 | 793 | 820 | 40,100 |
2024/01/24 | 822 | 824 | 801 | 810 | 32,500 |
2024/01/23 | 816 | 845 | 814 | 821 | 84,800 |
2024/01/22 | 787 | 812 | 780 | 811 | 32,300 |
2024/01/19 | 775 | 796 | 775 | 785 | 23,800 |
2024/01/18 | 789 | 794 | 775 | 779 | 24,500 |
2024/01/17 | 815 | 815 | 788 | 796 | 28,100 |
2024/01/16 | 785 | 815 | 784 | 815 | 39,500 |
2024/01/15 | 772 | 788 | 768 | 788 | 21,500 |
2024/01/12 | 770 | 779 | 752 | 767 | 43,700 |
2024/01/11 | 796 | 796 | 767 | 770 | 31,000 |
2024/01/10 | 785 | 801 | 785 | 787 | 22,800 |
2024/01/09 | 778 | 789 | 764 | 786 | 33,900 |
2024/01/05 | 798 | 798 | 778 | 780 | 29,100 |
2024/01/04 | 820 | 820 | 791 | 798 | 23,200 |
2023/12/29 | 820 | 820 | 800 | 807 | 23,800 |
2023/12/28 | 812 | 819 | 806 | 818 | 22,900 |
2023/12/27 | 791 | 815 | 783 | 814 | 41,800 |
2023/12/26 | 795 | 805 | 787 | 787 | 40,400 |
2023/12/25 | 792 | 800 | 778 | 780 | 21,900 |
2023/12/22 | 784 | 813 | 784 | 792 | 28,400 |
2023/12/21 | 798 | 800 | 780 | 789 | 46,700 |
2023/12/20 | 806 | 824 | 802 | 813 | 36,900 |
2023/12/19 | 795 | 806 | 788 | 805 | 29,800 |
2023/12/18 | 768 | 795 | 767 | 795 | 39,700 |
2023/12/15 | 751 | 767 | 740 | 762 | 33,500 |
2023/12/14 | 744 | 762 | 742 | 750 | 25,200 |
2023/12/13 | 741 | 747 | 731 | 736 | 26,800 |
2023/12/12 | 746 | 746 | 719 | 721 | 35,300 |
2023/12/11 | 739 | 754 | 739 | 746 | 13,300 |
2023/12/08 | 724 | 750 | 724 | 734 | 35,100 |
2023/12/07 | 771 | 771 | 729 | 739 | 65,800 |
2023/12/06 | 776 | 783 | 766 | 773 | 25,200 |
2023/12/05 | 775 | 783 | 766 | 769 | 23,300 |
2023/12/04 | 744 | 777 | 744 | 776 | 34,600 |
2023/12/01 | 756 | 760 | 744 | 750 | 35,200 |
2023/11/30 | 786 | 789 | 745 | 754 | 81,400 |
2023/11/29 | 783 | 795 | 779 | 786 | 41,800 |
2023/11/28 | 785 | 802 | 780 | 780 | 41,300 |
2023/11/27 | 772 | 788 | 772 | 785 | 23,400 |
2023/11/24 | 777 | 790 | 771 | 771 | 27,000 |
2023/11/22 | 792 | 792 | 772 | 780 | 38,600 |
2023/11/21 | 795 | 803 | 785 | 795 | 52,400 |
2023/11/20 | 790 | 799 | 779 | 785 | 70,500 |
2023/11/17 | 801 | 831 | 785 | 790 | 124,700 |
2023/11/16 | 785 | 791 | 761 | 786 | 54,600 |
2023/11/15 | 750 | 785 | 750 | 785 | 63,200 |
2023/11/14 | 743 | 754 | 732 | 735 | 37,600 |
2023/11/13 | 714 | 751 | 697 | 747 | 72,900 |
2023/11/10 | 725 | 737 | 712 | 717 | 69,700 |
2023/11/09 | 750 | 757 | 732 | 755 | 52,700 |
2023/11/08 | 770 | 772 | 742 | 754 | 69,100 |
2023/11/07 | 735 | 752 | 722 | 752 | 40,900 |
2023/11/06 | 725 | 744 | 724 | 744 | 34,000 |
2023/11/02 | 683 | 711 | 682 | 702 | 38,100 |
2023/11/01 | 697 | 697 | 676 | 676 | 38,000 |
2023/10/31 | 678 | 687 | 658 | 687 | 33,500 |
2023/10/30 | 660 | 678 | 660 | 678 | 19,500 |
2023/10/27 | 666 | 671 | 657 | 668 | 21,700 |
2023/10/26 | 670 | 677 | 659 | 660 | 27,200 |
2023/10/25 | 676 | 695 | 676 | 683 | 29,900 |
2023/10/24 | 680 | 684 | 650 | 668 | 65,300 |
2023/10/23 | 678 | 694 | 666 | 675 | 34,800 |
2023/10/20 | 686 | 686 | 665 | 680 | 56,100 |
2023/10/19 | 682 | 715 | 673 | 707 | 95,000 |
2023/10/18 | 667 | 696 | 667 | 694 | 29,700 |
2023/10/17 | 692 | 692 | 667 | 667 | 50,800 |
2023/10/16 | 685 | 709 | 677 | 683 | 145,700 |
2023/10/13 | 716 | 716 | 677 | 685 | 82,400 |
2023/10/12 | 716 | 718 | 705 | 717 | 23,400 |
2023/10/11 | 721 | 729 | 701 | 710 | 60,800 |
2023/10/10 | 737 | 748 | 721 | 721 | 45,600 |
2023/10/06 | 738 | 740 | 726 | 739 | 23,000 |
2023/10/05 | 721 | 745 | 721 | 745 | 24,500 |
2023/10/04 | 721 | 759 | 712 | 722 | 85,900 |
2023/10/03 | 778 | 780 | 727 | 727 | 161,800 |
2023/10/02 | 775 | 783 | 770 | 778 | 60,000 |
2023/09/29 | 766 | 782 | 766 | 771 | 25,300 |
2023/09/28 | 765 | 773 | 759 | 760 | 23,800 |
2023/09/27 | 765 | 778 | 760 | 771 | 28,300 |
2023/09/26 | 795 | 799 | 759 | 766 | 57,100 |
2023/09/25 | 767 | 786 | 767 | 786 | 44,200 |
2023/09/22 | 742 | 767 | 738 | 767 | 47,000 |
2023/09/21 | 751 | 757 | 741 | 748 | 37,700 |
2023/09/20 | 756 | 762 | 747 | 758 | 46,100 |
2023/09/19 | 756 | 757 | 744 | 757 | 63,200 |
2023/09/15 | 750 | 762 | 742 | 756 | 32,600 |
2023/09/14 | 740 | 755 | 738 | 746 | 35,800 |
2023/09/13 | 750 | 751 | 727 | 737 | 44,900 |
2023/09/12 | 760 | 773 | 749 | 754 | 30,300 |
2023/09/11 | 750 | 761 | 748 | 751 | 59,600 |
2023/09/08 | 770 | 770 | 749 | 749 | 24,300 |
2023/09/07 | 775 | 775 | 753 | 771 | 67,300 |
2023/09/06 | 743 | 780 | 738 | 777 | 66,500 |
2023/09/05 | 730 | 750 | 726 | 748 | 101,400 |
2023/09/04 | 753 | 754 | 732 | 733 | 101,100 |
2023/09/01 | 762 | 763 | 741 | 754 | 66,400 |
2023/08/31 | 785 | 790 | 765 | 767 | 32,000 |
2023/08/30 | 777 | 793 | 760 | 788 | 69,100 |
2023/08/29 | 754 | 771 | 743 | 771 | 52,900 |
2023/08/28 | 795 | 795 | 754 | 761 | 73,700 |
2023/08/25 | 782 | 788 | 775 | 777 | 42,600 |
2023/08/24 | 796 | 808 | 791 | 797 | 25,800 |
2023/08/23 | 790 | 793 | 781 | 792 | 20,700 |
2023/08/22 | 825 | 825 | 775 | 790 | 68,600 |
2023/08/21 | 779 | 811 | 776 | 811 | 45,800 |
2023/08/18 | 779 | 789 | 768 | 783 | 44,000 |
2023/08/17 | 783 | 794 | 766 | 786 | 57,000 |
2023/08/16 | 790 | 811 | 778 | 778 | 83,400 |
2023/08/15 | 831 | 832 | 797 | 800 | 104,300 |
2023/08/14 | 848 | 866 | 815 | 828 | 153,600 |
2023/08/10 | 910 | 915 | 886 | 893 | 131,500 |
2023/08/09 | 944 | 946 | 918 | 922 | 87,700 |
2023/08/08 | 985 | 985 | 941 | 949 | 80,000 |
2023/08/07 | 997 | 998 | 950 | 985 | 91,200 |
2023/08/04 | 1,025 | 1,025 | 995 | 996 | 43,300 |
2023/08/03 | 1,034 | 1,038 | 1,025 | 1,025 | 23,000 |
2023/08/02 | 1,057 | 1,057 | 1,025 | 1,049 | 26,300 |
2023/08/01 | 1,052 | 1,060 | 1,035 | 1,048 | 29,100 |
2023/07/31 | 1,008 | 1,051 | 1,008 | 1,051 | 59,600 |
2023/07/28 | 998 | 1,012 | 990 | 1,000 | 56,600 |
2023/07/27 | 1,008 | 1,012 | 998 | 1,011 | 21,900 |
2023/07/26 | 1,004 | 1,015 | 989 | 1,011 | 38,500 |
2023/07/25 | 1,015 | 1,034 | 1,000 | 1,004 | 47,000 |
2023/07/24 | 1,014 | 1,014 | 993 | 1,009 | 32,400 |
2023/07/21 | 985 | 1,018 | 985 | 1,010 | 53,700 |
2023/07/20 | 999 | 1,020 | 982 | 997 | 39,900 |
2023/07/19 | 1,027 | 1,027 | 988 | 992 | 52,000 |
2023/07/18 | 1,028 | 1,040 | 994 | 1,014 | 78,000 |
2023/07/14 | 1,015 | 1,040 | 999 | 1,028 | 78,900 |
2023/07/13 | 960 | 1,021 | 959 | 1,021 | 93,200 |
2023/07/12 | 985 | 990 | 950 | 960 | 40,400 |
2023/07/11 | 950 | 992 | 949 | 980 | 66,200 |
2023/07/10 | 967 | 978 | 915 | 950 | 125,700 |
2023/07/07 | 997 | 1,008 | 964 | 968 | 87,700 |
2023/07/06 | 972 | 1,029 | 971 | 1,017 | 78,500 |
2023/07/05 | 1,020 | 1,023 | 982 | 987 | 112,400 |