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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |