日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/02/06 653 653 627 634 46,100
2026/02/05 633 655 614 646 149,300
2026/02/04 705 705 633 634 177,800
2026/02/03 708 724 704 711 18,000
2026/02/02 740 740 707 708 48,500
2026/01/30 730 736 714 735 20,800
2026/01/29 713 732 705 727 34,000
2026/01/28 722 745 711 713 45,100
2026/01/27 740 740 721 727 20,200
2026/01/26 768 768 737 740 32,000
2026/01/23 762 779 750 771 31,500
2026/01/22 742 751 738 747 10,800
2026/01/21 750 759 733 744 41,800
2026/01/20 772 772 747 761 21,400
2026/01/19 792 792 762 774 48,900
2026/01/16 780 802 778 792 37,000
2026/01/15 741 782 741 778 38,200
2026/01/14 747 757 737 741 28,300
2026/01/13 767 767 739 750 41,600
2026/01/09 740 767 740 767 53,200
2026/01/08 729 744 726 730 42,400
2026/01/07 742 747 728 729 61,100
2026/01/06 738 753 735 741 104,700
2026/01/05 815 815 734 742 366,500
2025/12/30 830 840 799 821 58,300
2025/12/29 903 903 821 824 130,400
2025/12/26 885 921 877 917 50,700
2025/12/25 867 894 860 888 61,500
2025/12/24 829 864 813 860 61,900
2025/12/23 775 817 775 814 59,000
2025/12/22 805 808 767 783 79,700
2025/12/19 809 821 797 807 43,000
2025/12/18 797 829 788 794 69,000
2025/12/17 758 818 758 803 82,800
2025/12/16 758 775 747 760 65,800
2025/12/15 734 774 734 758 178,300
2025/12/12 733 757 732 744 66,700
2025/12/11 751 755 717 740 160,700
2025/12/10 717 746 700 746 122,200
2025/12/09 780 783 716 724 177,900
2025/12/08 815 815 746 765 255,800
2025/12/05 840 848 818 830 100,900
2025/12/04 852 859 826 828 120,100
2025/12/03 868 871 832 853 214,400
2025/12/02 903 903 861 870 67,400
2025/12/01 916 918 884 897 32,700
2025/11/28 920 936 908 918 41,800
2025/11/27 899 924 899 912 31,600
2025/11/26 889 924 889 914 43,200
2025/11/25 920 920 885 901 60,300
2025/11/21 885 910 875 910 94,300
2025/11/20 935 941 873 888 185,100
2025/11/19 929 964 907 920 61,800
2025/11/18 959 959 922 937 98,500
2025/11/17 1,060 1,082 920 964 169,600
2025/11/14 1,170 1,195 1,166 1,168 59,100
2025/11/13 1,200 1,210 1,185 1,192 25,700
2025/11/12 1,189 1,210 1,185 1,210 17,300
2025/11/11 1,205 1,205 1,176 1,189 24,500
2025/11/10 1,172 1,201 1,168 1,197 20,800
2025/11/07 1,150 1,174 1,150 1,168 16,300
2025/11/06 1,177 1,177 1,157 1,158 17,900
2025/11/05 1,179 1,179 1,134 1,155 28,200
2025/11/04 1,185 1,194 1,173 1,179 27,800
2025/10/31 1,152 1,185 1,152 1,185 17,800
2025/10/30 1,133 1,185 1,133 1,170 38,700
2025/10/29 1,136 1,159 1,129 1,133 12,800
2025/10/28 1,190 1,190 1,140 1,140 21,100
2025/10/27 1,173 1,195 1,170 1,180 7,500
2025/10/24 1,195 1,195 1,165 1,172 16,800
2025/10/23 1,200 1,200 1,178 1,180 19,000
2025/10/22 1,199 1,214 1,194 1,210 30,200
2025/10/21 1,200 1,205 1,190 1,197 9,400
2025/10/20 1,165 1,201 1,165 1,196 14,100
2025/10/17 1,180 1,180 1,143 1,151 19,900
2025/10/16 1,192 1,198 1,169 1,183 25,200
2025/10/15 1,189 1,216 1,185 1,200 51,400
2025/10/14 1,239 1,239 1,189 1,189 42,400
2025/10/10 1,257 1,261 1,240 1,247 14,800
2025/10/09 1,252 1,267 1,232 1,257 21,900
2025/10/08 1,249 1,260 1,241 1,252 21,400
2025/10/07 1,249 1,249 1,214 1,249 23,100
2025/10/06 1,253 1,257 1,200 1,243 43,400
2025/10/03 1,201 1,231 1,201 1,225 22,900
2025/10/02 1,217 1,239 1,201 1,208 32,100
2025/10/01 1,276 1,282 1,205 1,223 105,200
2025/09/30 1,302 1,302 1,260 1,283 16,400
2025/09/29 1,288 1,303 1,284 1,297 18,800
2025/09/26 1,297 1,309 1,287 1,287 21,400
2025/09/25 1,296 1,298 1,267 1,298 28,100
2025/09/24 1,287 1,287 1,264 1,274 18,000
2025/09/22 1,294 1,299 1,270 1,294 26,800
2025/09/19 1,283 1,294 1,253 1,294 27,500
2025/09/18 1,294 1,294 1,255 1,276 22,800
2025/09/17 1,268 1,280 1,241 1,280 17,900
2025/09/16 1,275 1,283 1,247 1,267 49,600
2025/09/12 1,304 1,305 1,250 1,287 85,100
2025/09/11 1,377 1,380 1,286 1,320 79,800
2025/09/10 1,376 1,385 1,362 1,367 20,800
2025/09/09 1,394 1,407 1,361 1,375 38,900
2025/09/08 1,410 1,414 1,384 1,390 30,800
2025/09/05 1,393 1,401 1,380 1,380 11,900
2025/09/04 1,381 1,407 1,352 1,377 48,100
2025/09/03 1,388 1,403 1,375 1,381 25,400
2025/09/02 1,406 1,433 1,386 1,395 51,700
2025/09/01 1,396 1,434 1,396 1,412 42,900
2025/08/29 1,449 1,463 1,416 1,424 43,900
2025/08/28 1,387 1,466 1,375 1,449 71,700
2025/08/27 1,434 1,434 1,380 1,399 37,800
2025/08/26 1,477 1,477 1,428 1,433 47,800
2025/08/25 1,478 1,493 1,452 1,477 70,900
2025/08/22 1,456 1,483 1,405 1,473 73,800
2025/08/21 1,465 1,487 1,423 1,435 95,800
2025/08/20 1,460 1,519 1,407 1,450 168,500
2025/08/19 1,430 1,495 1,374 1,479 239,300
2025/08/18 1,385 1,490 1,367 1,490 362,000
2025/08/15 1,230 1,399 1,205 1,355 471,500
2025/08/14 1,181 1,200 1,164 1,200 66,800
2025/08/13 1,178 1,188 1,173 1,182 24,000
2025/08/12 1,175 1,194 1,169 1,178 29,400
2025/08/08 1,209 1,209 1,165 1,182 36,800
2025/08/07 1,180 1,220 1,176 1,215 34,800
2025/08/06 1,168 1,186 1,150 1,180 59,000
2025/08/05 1,243 1,243 1,150 1,168 249,600
2025/08/04 1,073 1,105 1,069 1,093 4,500
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

このページの先頭へ