ＳＴＧ(5858)の株価時系列情報
ＳＴＧ(5858)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,524 | 1,550 | 1,510 | 1,550 | 21,300 |
| 2025/08/07 | 1,506 | 1,524 | 1,501 | 1,502 | 10,600 |
| 2025/08/06 | 1,513 | 1,520 | 1,510 | 1,511 | 3,000 |
| 2025/08/05 | 1,510 | 1,539 | 1,495 | 1,511 | 6,500 |
| 2025/08/04 | 1,479 | 1,525 | 1,479 | 1,510 | 2,400 |
| 2025/08/01 | 1,510 | 1,519 | 1,499 | 1,519 | 1,100 |
| 2025/07/31 | 1,456 | 1,509 | 1,456 | 1,509 | 3,600 |
| 2025/07/30 | 1,450 | 1,493 | 1,447 | 1,486 | 4,600 |
| 2025/07/29 | 1,495 | 1,500 | 1,430 | 1,463 | 4,100 |
| 2025/07/28 | 1,519 | 1,519 | 1,498 | 1,498 | 1,100 |
| 2025/07/25 | 1,527 | 1,527 | 1,457 | 1,519 | 3,800 |
| 2025/07/24 | 1,528 | 1,543 | 1,494 | 1,497 | 11,400 |
| 2025/07/23 | 1,492 | 1,542 | 1,468 | 1,523 | 19,800 |
| 2025/07/22 | 1,485 | 1,500 | 1,451 | 1,500 | 9,900 |
| 2025/07/18 | 1,448 | 1,472 | 1,437 | 1,464 | 9,300 |
| 2025/07/17 | 1,415 | 1,455 | 1,415 | 1,438 | 8,800 |
| 2025/07/16 | 1,390 | 1,426 | 1,387 | 1,426 | 9,500 |
| 2025/07/15 | 1,406 | 1,435 | 1,390 | 1,404 | 11,500 |
| 2025/07/14 | 1,408 | 1,425 | 1,394 | 1,415 | 4,300 |
| 2025/07/11 | 1,396 | 1,401 | 1,378 | 1,400 | 3,100 |
| 2025/07/10 | 1,396 | 1,405 | 1,396 | 1,396 | 1,100 |
| 2025/07/09 | 1,424 | 1,424 | 1,380 | 1,396 | 6,200 |
| 2025/07/08 | 1,455 | 1,465 | 1,417 | 1,424 | 6,100 |
| 2025/07/07 | 1,350 | 1,458 | 1,350 | 1,455 | 50,800 |
| 2025/07/04 | 1,344 | 1,350 | 1,337 | 1,337 | 3,300 |
| 2025/07/03 | 1,345 | 1,345 | 1,335 | 1,336 | 3,900 |
| 2025/07/02 | 1,329 | 1,352 | 1,329 | 1,336 | 7,000 |
| 2025/07/01 | 1,340 | 1,360 | 1,340 | 1,340 | 5,500 |
| 2025/06/30 | 1,389 | 1,389 | 1,350 | 1,361 | 5,100 |
| 2025/06/27 | 1,388 | 1,398 | 1,370 | 1,391 | 7,500 |
| 2025/06/26 | 1,381 | 1,396 | 1,381 | 1,388 | 2,200 |
| 2025/06/25 | 1,405 | 1,405 | 1,380 | 1,386 | 5,000 |
| 2025/06/24 | 1,410 | 1,423 | 1,405 | 1,405 | 3,000 |
| 2025/06/23 | 1,375 | 1,413 | 1,375 | 1,408 | 8,900 |
| 2025/06/20 | 1,424 | 1,425 | 1,376 | 1,380 | 20,700 |
| 2025/06/19 | 1,454 | 1,462 | 1,430 | 1,435 | 10,800 |
| 2025/06/18 | 1,447 | 1,465 | 1,442 | 1,464 | 5,100 |
| 2025/06/17 | 1,479 | 1,479 | 1,440 | 1,462 | 7,900 |
| 2025/06/16 | 1,460 | 1,478 | 1,431 | 1,469 | 9,400 |
| 2025/06/13 | 1,483 | 1,496 | 1,483 | 1,490 | 3,600 |
| 2025/06/12 | 1,495 | 1,505 | 1,483 | 1,505 | 4,800 |
| 2025/06/11 | 1,507 | 1,509 | 1,481 | 1,499 | 3,400 |
| 2025/06/10 | 1,425 | 1,514 | 1,425 | 1,500 | 15,600 |
| 2025/06/09 | 1,443 | 1,458 | 1,416 | 1,417 | 19,100 |
| 2025/06/06 | 1,489 | 1,489 | 1,465 | 1,465 | 9,400 |
| 2025/06/05 | 1,461 | 1,495 | 1,450 | 1,481 | 1,900 |
| 2025/06/04 | 1,477 | 1,502 | 1,477 | 1,477 | 3,900 |
| 2025/06/03 | 1,467 | 1,496 | 1,414 | 1,481 | 16,700 |
| 2025/06/02 | 1,528 | 1,528 | 1,470 | 1,473 | 22,300 |
| 2025/05/30 | 1,518 | 1,521 | 1,502 | 1,520 | 10,500 |
| 2025/05/29 | 1,488 | 1,590 | 1,461 | 1,518 | 39,900 |
| 2025/05/28 | 1,413 | 1,480 | 1,411 | 1,478 | 22,900 |
| 2025/05/27 | 1,414 | 1,419 | 1,386 | 1,404 | 9,000 |
| 2025/05/26 | 1,380 | 1,420 | 1,380 | 1,396 | 9,100 |
| 2025/05/23 | 1,429 | 1,430 | 1,376 | 1,384 | 9,900 |
| 2025/05/22 | 1,405 | 1,440 | 1,405 | 1,427 | 6,400 |
| 2025/05/21 | 1,437 | 1,441 | 1,392 | 1,431 | 12,800 |
| 2025/05/20 | 1,395 | 1,433 | 1,395 | 1,431 | 7,600 |
| 2025/05/19 | 1,430 | 1,438 | 1,362 | 1,390 | 18,000 |
| 2025/05/16 | 1,346 | 1,414 | 1,294 | 1,400 | 162,900 |
| 2025/05/15 | 1,275 | 1,339 | 1,255 | 1,339 | 13,300 |
| 2025/05/14 | 1,277 | 1,288 | 1,223 | 1,273 | 29,000 |
| 2025/05/13 | 1,318 | 1,349 | 1,230 | 1,309 | 90,200 |
| 2025/05/12 | 1,254 | 1,299 | 1,254 | 1,299 | 15,500 |
| 2025/05/09 | 1,262 | 1,265 | 1,252 | 1,252 | 7,000 |
| 2025/05/08 | 1,253 | 1,260 | 1,252 | 1,255 | 1,500 |
| 2025/05/07 | 1,260 | 1,273 | 1,251 | 1,251 | 8,400 |
| 2025/05/02 | 1,273 | 1,273 | 1,243 | 1,262 | 4,000 |
| 2025/05/01 | 1,273 | 1,316 | 1,226 | 1,284 | 61,400 |
| 2025/04/30 | 1,254 | 1,260 | 1,240 | 1,245 | 4,800 |
| 2025/04/28 | 1,272 | 1,273 | 1,250 | 1,250 | 3,900 |
| 2025/04/25 | 1,264 | 1,291 | 1,255 | 1,261 | 6,400 |
| 2025/04/24 | 1,244 | 1,276 | 1,244 | 1,252 | 8,800 |
| 2025/04/23 | 1,231 | 1,252 | 1,225 | 1,231 | 8,300 |
| 2025/04/22 | 1,235 | 1,257 | 1,205 | 1,228 | 8,800 |
| 2025/04/21 | 1,290 | 1,290 | 1,251 | 1,258 | 5,300 |
| 2025/04/18 | 1,270 | 1,321 | 1,270 | 1,282 | 17,800 |
| 2025/04/17 | 1,208 | 1,260 | 1,208 | 1,260 | 4,000 |
| 2025/04/16 | 1,235 | 1,345 | 1,200 | 1,226 | 29,000 |
| 2025/04/15 | 1,205 | 1,247 | 1,200 | 1,227 | 13,100 |
| 2025/04/14 | 1,190 | 1,222 | 1,188 | 1,201 | 6,400 |
| 2025/04/11 | 1,126 | 1,199 | 1,116 | 1,199 | 11,100 |
| 2025/04/10 | 1,180 | 1,186 | 1,146 | 1,146 | 16,200 |
| 2025/04/09 | 1,070 | 1,095 | 1,040 | 1,060 | 28,100 |
| 2025/04/08 | 1,039 | 1,132 | 1,039 | 1,130 | 15,800 |
| 2025/04/07 | 1,000 | 1,070 | 982 | 982 | 33,300 |
| 2025/04/04 | 1,151 | 1,153 | 1,041 | 1,128 | 41,000 |
| 2025/04/03 | 1,212 | 1,250 | 1,179 | 1,200 | 22,100 |
| 2025/04/02 | 1,297 | 1,316 | 1,251 | 1,290 | 8,400 |
| 2025/04/01 | 1,348 | 1,350 | 1,276 | 1,293 | 19,600 |
| 2025/03/31 | 1,406 | 1,406 | 1,305 | 1,325 | 25,300 |
| 2025/03/28 | 1,414 | 1,467 | 1,414 | 1,435 | 24,900 |
| 2025/03/28 | 1 -> 2.00 分割 | ||||
| 2025/03/27 | 3,000 | 3,000 | 2,801 | 2,829 | 36,900 |
| 2025/03/26 | 3,050 | 3,050 | 2,980 | 3,025 | 7,900 |
| 2025/03/25 | 2,971 | 3,020 | 2,970 | 2,999 | 8,900 |
| 2025/03/24 | 3,195 | 3,195 | 2,954 | 2,971 | 28,000 |
| 2025/03/21 | 3,095 | 3,195 | 3,095 | 3,125 | 13,000 |
| 2025/03/19 | 3,195 | 3,200 | 3,070 | 3,070 | 15,900 |
| 2025/03/18 | 3,085 | 3,200 | 3,085 | 3,145 | 9,500 |
| 2025/03/17 | 3,105 | 3,135 | 3,080 | 3,115 | 12,800 |
| 2025/03/14 | 3,180 | 3,185 | 3,125 | 3,150 | 9,100 |
| 2025/03/13 | 3,250 | 3,250 | 3,175 | 3,230 | 1,100 |
| 2025/03/12 | 3,105 | 3,250 | 3,105 | 3,195 | 10,600 |
| 2025/03/11 | 3,100 | 3,195 | 3,100 | 3,160 | 3,500 |
| 2025/03/10 | 3,110 | 3,175 | 3,110 | 3,160 | 5,100 |
| 2025/03/07 | 3,310 | 3,310 | 3,145 | 3,160 | 13,100 |
| 2025/03/06 | 3,350 | 3,385 | 3,275 | 3,380 | 6,200 |
| 2025/03/05 | 3,335 | 3,385 | 3,330 | 3,355 | 4,000 |
| 2025/03/04 | 3,340 | 3,340 | 3,270 | 3,335 | 3,400 |
| 2025/03/03 | 3,235 | 3,335 | 3,200 | 3,280 | 8,700 |
| 2025/02/28 | 3,270 | 3,540 | 3,235 | 3,235 | 14,700 |
| 2025/02/27 | 3,415 | 3,415 | 3,280 | 3,335 | 15,500 |
| 2025/02/26 | 3,660 | 3,660 | 3,435 | 3,435 | 4,300 |
| 2025/02/25 | 3,470 | 3,655 | 3,415 | 3,590 | 5,900 |
| 2025/02/21 | 3,715 | 3,715 | 3,490 | 3,540 | 16,500 |
| 2025/02/20 | 3,875 | 3,890 | 3,685 | 3,730 | 15,900 |
| 2025/02/19 | 3,725 | 3,960 | 3,705 | 3,860 | 31,100 |
| 2025/02/18 | 3,595 | 3,720 | 3,450 | 3,655 | 9,400 |
| 2025/02/17 | 3,700 | 3,775 | 3,540 | 3,555 | 22,100 |
| 2025/02/14 | 3,200 | 3,580 | 3,160 | 3,580 | 49,000 |
| 2025/02/13 | 3,085 | 3,090 | 3,030 | 3,050 | 7,100 |
| 2025/02/12 | 3,105 | 3,155 | 2,951 | 3,065 | 8,800 |
| 2025/02/10 | 3,285 | 3,285 | 3,085 | 3,105 | 13,500 |
| 2025/02/07 | 3,015 | 3,285 | 3,010 | 3,280 | 15,800 |
| 2025/02/06 | 3,120 | 3,150 | 3,100 | 3,140 | 3,200 |
| 2025/02/05 | 3,215 | 3,225 | 3,110 | 3,155 | 6,300 |
| 2025/02/04 | 3,120 | 3,200 | 3,085 | 3,195 | 5,600 |
| 2025/02/03 | 3,150 | 3,155 | 3,065 | 3,120 | 6,200 |
| 2025/01/31 | 3,195 | 3,245 | 3,150 | 3,180 | 10,000 |
| 2025/01/30 | 3,325 | 3,350 | 3,070 | 3,150 | 21,600 |
| 2025/01/29 | 3,035 | 3,360 | 3,030 | 3,325 | 39,800 |
| 2025/01/28 | 2,939 | 3,035 | 2,910 | 3,020 | 12,500 |
| 2025/01/27 | 3,015 | 3,015 | 2,911 | 2,940 | 14,500 |
| 2025/01/24 | 3,190 | 3,200 | 2,906 | 2,962 | 129,500 |
| 2025/01/23 | 3,095 | 3,095 | 3,095 | 3,095 | 6,100 |
| 2025/01/22 | 2,669 | 2,669 | 2,551 | 2,591 | 3,900 |
| 2025/01/21 | 2,614 | 2,640 | 2,600 | 2,619 | 2,500 |
| 2025/01/20 | 2,673 | 2,673 | 2,601 | 2,624 | 4,700 |
| 2025/01/17 | 2,601 | 2,714 | 2,601 | 2,714 | 2,000 |
| 2025/01/16 | 2,668 | 2,668 | 2,625 | 2,625 | 800 |
| 2025/01/15 | 2,728 | 2,755 | 2,667 | 2,667 | 2,400 |
| 2025/01/14 | 2,768 | 2,779 | 2,702 | 2,778 | 2,200 |
| 2025/01/10 | 2,700 | 2,800 | 2,700 | 2,800 | 3,500 |
| 2025/01/09 | 2,605 | 2,750 | 2,605 | 2,750 | 2,600 |
| 2025/01/08 | 2,745 | 2,745 | 2,640 | 2,682 | 2,500 |
| 2025/01/07 | 2,820 | 2,820 | 2,711 | 2,745 | 8,800 |
| 2025/01/06 | 2,730 | 2,823 | 2,729 | 2,823 | 16,900 |
| 2024/12/30 | 2,592 | 2,730 | 2,485 | 2,729 | 14,100 |
| 2024/12/27 | 2,351 | 2,428 | 2,351 | 2,417 | 2,000 |
| 2024/12/26 | 2,395 | 2,399 | 2,314 | 2,356 | 4,700 |
| 2024/12/25 | 2,400 | 2,400 | 2,331 | 2,345 | 2,400 |
| 2024/12/24 | 2,350 | 2,350 | 2,335 | 2,350 | 1,100 |
| 2024/12/23 | 2,444 | 2,444 | 2,336 | 2,350 | 3,700 |
| 2024/12/20 | 2,488 | 2,488 | 2,394 | 2,394 | 2,600 |
| 2024/12/19 | 2,256 | 2,528 | 2,256 | 2,488 | 13,600 |
| 2024/12/18 | 2,311 | 2,311 | 2,205 | 2,301 | 7,700 |
| 2024/12/17 | 2,437 | 2,445 | 2,300 | 2,300 | 9,900 |
| 2024/12/16 | 2,521 | 2,521 | 2,136 | 2,437 | 53,400 |
| 2024/12/13 | 2,600 | 2,688 | 2,412 | 2,521 | 37,800 |
| 2024/12/12 | 2,798 | 2,800 | 2,749 | 2,800 | 11,400 |
| 2024/12/11 | 2,757 | 2,772 | 2,707 | 2,770 | 5,600 |
| 2024/12/10 | 2,780 | 2,819 | 2,698 | 2,724 | 12,000 |
| 2024/12/09 | 2,735 | 2,771 | 2,717 | 2,771 | 6,800 |
| 2024/12/06 | 2,821 | 2,824 | 2,687 | 2,735 | 12,500 |
| 2024/12/05 | 2,840 | 2,844 | 2,769 | 2,819 | 4,200 |
| 2024/12/04 | 2,787 | 2,800 | 2,723 | 2,757 | 6,400 |
| 2024/12/03 | 2,601 | 2,738 | 2,600 | 2,738 | 10,300 |
| 2024/12/02 | 2,651 | 2,651 | 2,588 | 2,601 | 9,800 |
| 2024/11/29 | 2,850 | 2,899 | 2,681 | 2,700 | 27,400 |
| 2024/11/28 | 2,937 | 2,950 | 2,806 | 2,929 | 30,700 |
| 2024/11/27 | 2,629 | 2,798 | 2,596 | 2,780 | 38,900 |
| 2024/11/26 | 2,461 | 2,600 | 2,412 | 2,553 | 12,100 |
| 2024/11/25 | 2,355 | 2,460 | 2,355 | 2,460 | 9,900 |
| 2024/11/22 | 2,316 | 2,379 | 2,297 | 2,354 | 6,600 |
| 2024/11/21 | 2,329 | 2,348 | 2,293 | 2,300 | 5,500 |
| 2024/11/20 | 2,301 | 2,350 | 2,258 | 2,336 | 2,000 |
| 2024/11/19 | 2,360 | 2,392 | 2,315 | 2,342 | 4,600 |
| 2024/11/18 | 2,312 | 2,350 | 2,240 | 2,349 | 9,600 |
| 2024/11/15 | 2,230 | 2,480 | 2,211 | 2,256 | 27,900 |
| 2024/11/14 | 2,130 | 2,185 | 2,078 | 2,185 | 41,200 |
| 2024/11/13 | 1,875 | 1,921 | 1,874 | 1,910 | 3,200 |
| 2024/11/12 | 1,888 | 1,888 | 1,824 | 1,825 | 1,500 |
| 2024/11/11 | 1,860 | 1,888 | 1,860 | 1,888 | 1,600 |
| 2024/11/08 | 1,939 | 1,939 | 1,860 | 1,860 | 2,500 |
| 2024/11/07 | 1,835 | 1,932 | 1,816 | 1,932 | 3,600 |
| 2024/11/06 | 1,812 | 1,840 | 1,812 | 1,840 | 400 |
| 2024/11/05 | 1,867 | 1,867 | 1,850 | 1,850 | 2,300 |
| 2024/11/01 | 1,815 | 1,868 | 1,808 | 1,865 | 3,400 |
| 2024/10/31 | 1,810 | 1,855 | 1,805 | 1,855 | 2,700 |
| 2024/10/30 | 1,802 | 1,850 | 1,781 | 1,810 | 4,600 |
| 2024/10/29 | 1,816 | 1,850 | 1,792 | 1,792 | 4,900 |
| 2024/10/25 | 1,815 | 1,816 | 1,809 | 1,812 | 4,800 |
| 2024/10/24 | 1,832 | 1,855 | 1,830 | 1,850 | 2,500 |
| 2024/10/23 | 1,835 | 1,874 | 1,830 | 1,850 | 4,200 |
| 2024/10/22 | 1,890 | 1,890 | 1,855 | 1,875 | 3,500 |
| 2024/10/21 | 1,844 | 1,881 | 1,840 | 1,850 | 3,300 |
| 2024/10/18 | 1,842 | 1,844 | 1,818 | 1,844 | 2,500 |
| 2024/10/17 | 1,815 | 1,832 | 1,813 | 1,832 | 700 |
| 2024/10/16 | 1,840 | 1,840 | 1,811 | 1,812 | 300 |
| 2024/10/15 | 1,870 | 1,870 | 1,830 | 1,830 | 700 |