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 |
|---|---|---|---|---|---|
| 2026/01/08 | 1,651 | 1,658 | 1,643 | 1,658 | 5,600 |
| 2026/01/07 | 1,644 | 1,669 | 1,644 | 1,647 | 4,300 |
| 2026/01/06 | 1,664 | 1,678 | 1,650 | 1,659 | 8,600 |
| 2026/01/05 | 1,683 | 1,683 | 1,634 | 1,671 | 7,400 |
| 2025/12/30 | 1,629 | 1,682 | 1,615 | 1,682 | 9,900 |
| 2025/12/29 | 1,648 | 1,670 | 1,622 | 1,643 | 12,700 |
| 2025/12/26 | 1,637 | 1,672 | 1,632 | 1,661 | 10,900 |
| 2025/12/25 | 1,632 | 1,643 | 1,630 | 1,641 | 2,600 |
| 2025/12/24 | 1,620 | 1,664 | 1,615 | 1,632 | 11,800 |
| 2025/12/23 | 1,590 | 1,632 | 1,550 | 1,615 | 27,900 |
| 2025/12/22 | 1,699 | 1,699 | 1,590 | 1,593 | 20,800 |
| 2025/12/19 | 1,621 | 1,663 | 1,621 | 1,663 | 7,500 |
| 2025/12/18 | 1,622 | 1,631 | 1,600 | 1,621 | 6,800 |
| 2025/12/17 | 1,570 | 1,625 | 1,566 | 1,622 | 10,500 |
| 2025/12/16 | 1,530 | 1,588 | 1,530 | 1,575 | 16,600 |
| 2025/12/15 | 1,546 | 1,570 | 1,515 | 1,529 | 15,800 |
| 2025/12/12 | 1,601 | 1,632 | 1,544 | 1,553 | 52,300 |
| 2025/12/11 | 1,652 | 1,674 | 1,598 | 1,601 | 15,300 |
| 2025/12/10 | 1,673 | 1,685 | 1,638 | 1,664 | 10,700 |
| 2025/12/09 | 1,665 | 1,686 | 1,641 | 1,673 | 9,600 |
| 2025/12/08 | 1,616 | 1,650 | 1,616 | 1,625 | 7,500 |
| 2025/12/05 | 1,635 | 1,635 | 1,602 | 1,623 | 7,400 |
| 2025/12/04 | 1,634 | 1,664 | 1,624 | 1,652 | 12,100 |
| 2025/12/03 | 1,606 | 1,641 | 1,596 | 1,634 | 13,400 |
| 2025/12/02 | 1,575 | 1,615 | 1,561 | 1,606 | 21,500 |
| 2025/12/01 | 1,527 | 1,593 | 1,519 | 1,574 | 49,100 |
| 2025/11/28 | 1,485 | 1,512 | 1,462 | 1,499 | 19,500 |
| 2025/11/27 | 1,480 | 1,510 | 1,452 | 1,484 | 8,300 |
| 2025/11/26 | 1,460 | 1,509 | 1,460 | 1,495 | 9,000 |
| 2025/11/25 | 1,499 | 1,500 | 1,459 | 1,460 | 24,200 |
| 2025/11/21 | 1,476 | 1,505 | 1,466 | 1,476 | 9,400 |
| 2025/11/20 | 1,570 | 1,572 | 1,475 | 1,495 | 78,000 |
| 2025/11/19 | 1,580 | 1,603 | 1,550 | 1,553 | 23,600 |
| 2025/11/18 | 1,584 | 1,649 | 1,558 | 1,562 | 67,800 |
| 2025/11/17 | 1,570 | 1,625 | 1,535 | 1,552 | 149,800 |
| 2025/11/14 | 1,770 | 1,770 | 1,770 | 1,770 | 11,800 |
| 2025/11/13 | 2,280 | 2,294 | 2,240 | 2,270 | 46,300 |
| 2025/11/12 | 2,250 | 2,280 | 2,210 | 2,280 | 14,900 |
| 2025/11/11 | 2,209 | 2,232 | 2,161 | 2,232 | 15,700 |
| 2025/11/10 | 2,233 | 2,264 | 2,200 | 2,221 | 11,100 |
| 2025/11/07 | 2,303 | 2,303 | 2,180 | 2,222 | 12,300 |
| 2025/11/06 | 2,264 | 2,342 | 2,264 | 2,272 | 7,200 |
| 2025/11/05 | 2,288 | 2,288 | 2,180 | 2,264 | 16,800 |
| 2025/11/04 | 2,250 | 2,372 | 2,250 | 2,289 | 15,800 |
| 2025/10/31 | 2,220 | 2,269 | 2,220 | 2,250 | 5,700 |
| 2025/10/30 | 2,260 | 2,262 | 2,189 | 2,212 | 16,600 |
| 2025/10/29 | 2,310 | 2,310 | 2,260 | 2,260 | 9,800 |
| 2025/10/28 | 2,399 | 2,399 | 2,308 | 2,310 | 9,800 |
| 2025/10/27 | 2,365 | 2,405 | 2,330 | 2,376 | 25,500 |
| 2025/10/24 | 2,348 | 2,359 | 2,296 | 2,351 | 10,200 |
| 2025/10/23 | 2,350 | 2,350 | 2,314 | 2,315 | 6,400 |
| 2025/10/22 | 2,295 | 2,350 | 2,270 | 2,350 | 11,200 |
| 2025/10/21 | 2,316 | 2,324 | 2,266 | 2,270 | 16,100 |
| 2025/10/20 | 2,257 | 2,330 | 2,242 | 2,290 | 22,400 |
| 2025/10/17 | 2,224 | 2,250 | 2,160 | 2,250 | 18,800 |
| 2025/10/16 | 2,223 | 2,230 | 2,178 | 2,224 | 16,600 |
| 2025/10/15 | 2,279 | 2,282 | 2,180 | 2,190 | 39,500 |
| 2025/10/14 | 2,244 | 2,382 | 2,214 | 2,279 | 48,100 |
| 2025/10/10 | 2,260 | 2,288 | 2,222 | 2,237 | 17,300 |
| 2025/10/09 | 2,338 | 2,338 | 2,236 | 2,288 | 24,700 |
| 2025/10/08 | 2,347 | 2,394 | 2,311 | 2,338 | 17,200 |
| 2025/10/07 | 2,365 | 2,449 | 2,292 | 2,297 | 36,100 |
| 2025/10/06 | 2,304 | 2,374 | 2,288 | 2,365 | 32,000 |
| 2025/10/03 | 2,463 | 2,465 | 2,246 | 2,287 | 42,900 |
| 2025/10/02 | 2,269 | 2,491 | 2,267 | 2,469 | 50,600 |
| 2025/10/01 | 2,251 | 2,329 | 2,211 | 2,252 | 34,200 |
| 2025/09/30 | 2,292 | 2,321 | 2,231 | 2,254 | 17,000 |
| 2025/09/29 | 2,177 | 2,350 | 2,177 | 2,280 | 29,800 |
| 2025/09/26 | 2,345 | 2,444 | 2,190 | 2,190 | 80,900 |
| 2025/09/25 | 1,935 | 2,356 | 1,926 | 2,350 | 232,200 |
| 2025/09/24 | 1,987 | 1,990 | 1,951 | 1,960 | 3,600 |
| 2025/09/22 | 2,001 | 2,001 | 1,971 | 1,991 | 6,400 |
| 2025/09/19 | 2,011 | 2,014 | 1,926 | 1,961 | 24,300 |
| 2025/09/18 | 1,841 | 2,011 | 1,841 | 2,011 | 48,000 |
| 2025/09/17 | 1,798 | 1,836 | 1,769 | 1,829 | 21,000 |
| 2025/09/16 | 1,728 | 1,780 | 1,728 | 1,780 | 8,800 |
| 2025/09/12 | 1,768 | 1,768 | 1,702 | 1,727 | 11,800 |
| 2025/09/11 | 1,758 | 1,770 | 1,739 | 1,739 | 5,500 |
| 2025/09/10 | 1,771 | 1,781 | 1,747 | 1,770 | 8,100 |
| 2025/09/09 | 1,815 | 1,815 | 1,759 | 1,775 | 5,000 |
| 2025/09/08 | 1,750 | 1,815 | 1,750 | 1,803 | 7,200 |
| 2025/09/05 | 1,745 | 1,770 | 1,736 | 1,759 | 7,500 |
| 2025/09/04 | 1,786 | 1,786 | 1,720 | 1,734 | 4,300 |
| 2025/09/03 | 1,800 | 1,809 | 1,700 | 1,778 | 9,800 |
| 2025/09/02 | 1,781 | 1,809 | 1,780 | 1,809 | 11,400 |
| 2025/09/01 | 1,795 | 1,808 | 1,770 | 1,787 | 9,700 |
| 2025/08/29 | 1,815 | 1,820 | 1,791 | 1,791 | 7,600 |
| 2025/08/28 | 1,838 | 1,838 | 1,808 | 1,814 | 3,200 |
| 2025/08/27 | 1,831 | 1,839 | 1,800 | 1,830 | 11,400 |
| 2025/08/26 | 1,853 | 1,884 | 1,828 | 1,831 | 21,600 |
| 2025/08/25 | 1,783 | 1,845 | 1,781 | 1,829 | 7,400 |
| 2025/08/22 | 1,855 | 1,855 | 1,780 | 1,780 | 16,100 |
| 2025/08/21 | 1,802 | 1,850 | 1,774 | 1,843 | 17,200 |
| 2025/08/20 | 1,810 | 1,884 | 1,771 | 1,773 | 13,900 |
| 2025/08/19 | 1,793 | 1,814 | 1,791 | 1,795 | 4,900 |
| 2025/08/18 | 1,774 | 1,820 | 1,774 | 1,791 | 6,500 |
| 2025/08/15 | 1,796 | 1,834 | 1,740 | 1,814 | 22,400 |
| 2025/08/14 | 1,798 | 1,809 | 1,740 | 1,796 | 10,000 |
| 2025/08/13 | 1,812 | 1,872 | 1,740 | 1,780 | 28,000 |
| 2025/08/12 | 1,788 | 1,890 | 1,701 | 1,820 | 132,100 |
| 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 |