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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/07 | 781 | 782 | 767 | 767 | 8,600 |
| 2024/10/04 | 775 | 780 | 742 | 777 | 12,900 |
| 2024/10/03 | 771 | 778 | 762 | 775 | 7,000 |
| 2024/10/02 | 757 | 773 | 756 | 762 | 3,800 |
| 2024/10/01 | 770 | 800 | 750 | 756 | 113,700 |
| 2024/09/30 | 730 | 744 | 730 | 735 | 14,400 |
| 2024/09/27 | 745 | 745 | 737 | 744 | 4,300 |
| 2024/09/26 | 749 | 749 | 737 | 737 | 2,200 |
| 2024/09/25 | 741 | 748 | 736 | 748 | 5,300 |
| 2024/09/24 | 735 | 742 | 735 | 738 | 7,300 |
| 2024/09/20 | 746 | 746 | 733 | 733 | 38,000 |
| 2024/09/19 | 733 | 736 | 726 | 736 | 8,100 |
| 2024/09/18 | 735 | 739 | 730 | 730 | 11,200 |
| 2024/09/17 | 750 | 750 | 722 | 730 | 101,900 |
| 2024/09/13 | 707 | 710 | 702 | 708 | 4,800 |
| 2024/09/12 | 701 | 704 | 693 | 704 | 9,800 |
| 2024/09/11 | 694 | 696 | 684 | 696 | 5,500 |
| 2024/09/10 | 699 | 700 | 690 | 700 | 6,100 |
| 2024/09/09 | 689 | 700 | 680 | 699 | 14,200 |
| 2024/09/06 | 692 | 703 | 690 | 703 | 27,700 |
| 2024/09/05 | 681 | 692 | 679 | 692 | 18,700 |
| 2024/09/04 | 681 | 686 | 673 | 681 | 17,100 |
| 2024/09/03 | 679 | 689 | 679 | 689 | 11,600 |
| 2024/09/02 | 657 | 677 | 657 | 677 | 15,500 |
| 2024/08/30 | 661 | 661 | 655 | 656 | 4,700 |
| 2024/08/29 | 658 | 660 | 656 | 660 | 4,500 |
| 2024/08/28 | 670 | 670 | 659 | 664 | 3,600 |
| 2024/08/27 | 677 | 677 | 661 | 673 | 6,100 |
| 2024/08/26 | 677 | 677 | 666 | 677 | 11,500 |
| 2024/08/23 | 675 | 675 | 668 | 674 | 9,700 |
| 2024/08/22 | 682 | 682 | 672 | 673 | 7,000 |
| 2024/08/21 | 684 | 684 | 670 | 676 | 3,800 |
| 2024/08/20 | 675 | 687 | 670 | 686 | 14,300 |
| 2024/08/19 | 671 | 674 | 665 | 672 | 16,200 |
| 2024/08/16 | 675 | 681 | 652 | 672 | 29,800 |
| 2024/08/15 | 671 | 679 | 660 | 671 | 16,300 |
| 2024/08/14 | 635 | 677 | 635 | 674 | 47,400 |
| 2024/08/13 | 630 | 636 | 606 | 630 | 48,600 |
| 2024/08/09 | 567 | 600 | 567 | 590 | 7,600 |
| 2024/08/08 | 550 | 575 | 550 | 562 | 19,000 |
| 2024/08/07 | 514 | 570 | 514 | 556 | 18,800 |
| 2024/08/06 | 494 | 538 | 494 | 522 | 27,400 |
| 2024/08/05 | 560 | 560 | 490 | 490 | 68,900 |
| 2024/08/02 | 627 | 627 | 579 | 590 | 37,600 |
| 2024/08/01 | 637 | 637 | 626 | 637 | 14,100 |
| 2024/07/31 | 625 | 639 | 623 | 637 | 5,600 |
| 2024/07/30 | 623 | 627 | 618 | 622 | 4,700 |
| 2024/07/29 | 618 | 626 | 609 | 622 | 12,400 |
| 2024/07/26 | 597 | 611 | 597 | 610 | 8,300 |
| 2024/07/25 | 596 | 625 | 591 | 593 | 40,800 |
| 2024/07/24 | 598 | 601 | 593 | 598 | 9,600 |
| 2024/07/23 | 608 | 611 | 600 | 603 | 4,800 |
| 2024/07/22 | 615 | 615 | 601 | 609 | 12,600 |
| 2024/07/19 | 619 | 619 | 610 | 616 | 6,100 |
| 2024/07/18 | 612 | 623 | 612 | 617 | 8,100 |
| 2024/07/17 | 609 | 618 | 609 | 616 | 8,300 |
| 2024/07/16 | 603 | 610 | 598 | 609 | 12,400 |
| 2024/07/12 | 590 | 606 | 585 | 602 | 21,500 |
| 2024/07/11 | 579 | 586 | 577 | 580 | 9,700 |
| 2024/07/10 | 582 | 582 | 578 | 579 | 2,900 |
| 2024/07/09 | 585 | 586 | 582 | 582 | 3,900 |
| 2024/07/08 | 590 | 596 | 582 | 585 | 8,400 |
| 2024/07/05 | 593 | 596 | 591 | 592 | 4,900 |
| 2024/07/04 | 583 | 593 | 579 | 593 | 16,400 |
| 2024/07/03 | 580 | 583 | 571 | 583 | 8,500 |
| 2024/07/02 | 579 | 580 | 572 | 580 | 11,000 |
| 2024/07/01 | 596 | 596 | 571 | 582 | 24,500 |
| 2024/06/28 | 585 | 601 | 585 | 597 | 8,900 |
| 2024/06/27 | 583 | 600 | 582 | 582 | 8,400 |
| 2024/06/26 | 606 | 606 | 580 | 584 | 13,400 |
| 2024/06/25 | 616 | 616 | 602 | 602 | 2,700 |
| 2024/06/24 | 600 | 619 | 599 | 617 | 26,400 |
| 2024/06/21 | 581 | 596 | 581 | 585 | 15,800 |
| 2024/06/20 | 585 | 598 | 582 | 582 | 5,300 |
| 2024/06/19 | 586 | 603 | 581 | 585 | 29,800 |
| 2024/06/18 | 600 | 600 | 586 | 586 | 8,200 |
| 2024/06/17 | 592 | 600 | 592 | 600 | 7,400 |
| 2024/06/14 | 598 | 605 | 585 | 594 | 10,800 |
| 2024/06/13 | 588 | 599 | 588 | 595 | 14,000 |
| 2024/06/12 | 576 | 594 | 576 | 588 | 15,200 |
| 2024/06/11 | 564 | 590 | 564 | 580 | 16,500 |
| 2024/06/10 | 557 | 574 | 553 | 573 | 17,300 |
| 2024/06/07 | 555 | 570 | 555 | 563 | 6,200 |
| 2024/06/06 | 563 | 563 | 553 | 555 | 9,400 |
| 2024/06/05 | 572 | 576 | 563 | 563 | 14,900 |
| 2024/06/04 | 557 | 579 | 557 | 570 | 25,800 |
| 2024/06/03 | 551 | 561 | 549 | 553 | 30,200 |
| 2024/05/31 | 533 | 553 | 533 | 551 | 27,800 |
| 2024/05/30 | 543 | 555 | 520 | 534 | 73,900 |
| 2024/05/29 | 586 | 586 | 546 | 549 | 101,600 |
| 2024/05/28 | 585 | 594 | 585 | 585 | 11,800 |
| 2024/05/27 | 607 | 607 | 584 | 588 | 59,200 |
| 2024/05/24 | 613 | 616 | 608 | 612 | 22,700 |
| 2024/05/23 | 630 | 631 | 614 | 615 | 41,800 |
| 2024/05/22 | 630 | 639 | 627 | 630 | 7,600 |
| 2024/05/21 | 639 | 648 | 629 | 629 | 11,500 |
| 2024/05/20 | 617 | 648 | 615 | 645 | 21,200 |
| 2024/05/17 | 616 | 621 | 610 | 615 | 10,800 |
| 2024/05/16 | 639 | 639 | 614 | 615 | 32,600 |
| 2024/05/15 | 658 | 672 | 635 | 636 | 44,800 |
| 2024/05/14 | 639 | 659 | 638 | 658 | 46,600 |
| 2024/05/13 | 622 | 648 | 622 | 636 | 25,900 |
| 2024/05/10 | 627 | 635 | 621 | 621 | 14,300 |
| 2024/05/09 | 638 | 644 | 623 | 634 | 27,200 |
| 2024/05/08 | 658 | 662 | 645 | 645 | 12,200 |
| 2024/05/07 | 668 | 671 | 658 | 658 | 8,300 |
| 2024/05/02 | 659 | 669 | 659 | 668 | 8,200 |
| 2024/05/01 | 654 | 673 | 653 | 661 | 9,400 |
| 2024/04/30 | 671 | 673 | 651 | 655 | 33,700 |
| 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 |