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 |
|---|---|---|---|---|---|
| 2024/05/10 | 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 |