スターツ出版(7849)の株価時系列情報
スターツ出版(7849)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 |
|---|---|---|---|---|---|
| 2026/05/08 | 4,000 | 4,000 | 4,000 | 4,000 | 500 |
| 2026/05/07 | 4,005 | 4,005 | 3,905 | 4,000 | 5,900 |
| 2026/05/01 | 3,950 | 4,000 | 3,950 | 4,000 | 1,400 |
| 2026/04/30 | 3,920 | 3,985 | 3,920 | 3,985 | 2,000 |
| 2026/04/28 | 3,950 | 3,970 | 3,940 | 3,970 | 500 |
| 2026/04/27 | 3,935 | 3,950 | 3,930 | 3,950 | 1,200 |
| 2026/04/24 | 3,940 | 3,950 | 3,940 | 3,950 | 200 |
| 2026/04/23 | 3,935 | 3,935 | 3,930 | 3,930 | 300 |
| 2026/04/22 | 3,910 | 3,950 | 3,910 | 3,950 | 800 |
| 2026/04/21 | 3,945 | 3,985 | 3,870 | 3,950 | 1,200 |
| 2026/04/20 | 4,080 | 4,100 | 4,015 | 4,015 | 1,500 |
| 2026/04/17 | 4,090 | 4,090 | 4,080 | 4,080 | 400 |
| 2026/04/16 | 4,080 | 4,080 | 4,045 | 4,045 | 400 |
| 2026/04/15 | 4,030 | 4,030 | 4,030 | 4,030 | 100 |
| 2026/04/14 | 4,130 | 4,130 | 4,030 | 4,030 | 600 |
| 2026/04/13 | 4,100 | 4,150 | 4,100 | 4,150 | 1,000 |
| 2026/04/10 | 4,070 | 4,150 | 4,040 | 4,090 | 1,400 |
| 2026/04/09 | 4,140 | 4,140 | 4,140 | 4,140 | 100 |
| 2026/04/08 | 4,085 | 4,115 | 4,085 | 4,110 | 800 |
| 2026/04/07 | 4,050 | 4,060 | 4,025 | 4,035 | 1,000 |
| 2026/04/06 | 4,040 | 4,070 | 4,040 | 4,070 | 600 |
| 2026/04/03 | 4,020 | 4,045 | 4,005 | 4,005 | 900 |
| 2026/03/27 | 3,935 | 3,935 | 3,885 | 3,935 | 4,600 |
| 2026/03/26 | 3,895 | 3,935 | 3,885 | 3,935 | 900 |
| 2026/03/25 | 3,905 | 3,930 | 3,905 | 3,930 | 900 |
| 2026/03/24 | 3,885 | 3,900 | 3,875 | 3,900 | 1,600 |
| 2026/03/23 | 3,925 | 3,925 | 3,800 | 3,815 | 3,800 |
| 2026/03/19 | 3,960 | 3,970 | 3,950 | 3,970 | 700 |
| 2026/03/18 | 3,960 | 3,995 | 3,960 | 3,995 | 1,200 |
| 2026/03/17 | 3,985 | 3,985 | 3,960 | 3,980 | 1,000 |
| 2026/03/16 | 3,945 | 3,975 | 3,935 | 3,975 | 1,700 |
| 2026/03/13 | 3,925 | 3,980 | 3,905 | 3,980 | 1,300 |
| 2026/03/12 | 3,955 | 3,960 | 3,930 | 3,930 | 1,800 |
| 2026/03/11 | 3,910 | 3,975 | 3,910 | 3,975 | 1,600 |
| 2026/03/10 | 3,940 | 3,950 | 3,900 | 3,950 | 900 |
| 2026/03/09 | 3,820 | 3,940 | 3,770 | 3,940 | 2,800 |
| 2026/03/06 | 3,870 | 3,960 | 3,870 | 3,960 | 900 |
| 2026/03/05 | 3,885 | 3,920 | 3,815 | 3,870 | 2,000 |
| 2026/03/04 | 3,930 | 3,930 | 3,760 | 3,865 | 3,700 |
| 2026/03/03 | 3,975 | 3,975 | 3,955 | 3,955 | 3,700 |
| 2026/03/02 | 3,995 | 3,995 | 3,965 | 3,970 | 1,500 |
| 2026/02/27 | 4,005 | 4,005 | 3,975 | 3,995 | 1,900 |
| 2026/02/26 | 3,950 | 4,050 | 3,945 | 3,945 | 8,600 |
| 2026/02/25 | 3,850 | 3,945 | 3,850 | 3,945 | 3,900 |
| 2026/02/24 | 3,780 | 3,870 | 3,770 | 3,850 | 4,200 |
| 2026/02/20 | 3,720 | 3,735 | 3,710 | 3,735 | 800 |
| 2026/02/19 | 3,710 | 3,750 | 3,700 | 3,730 | 5,700 |
| 2026/02/18 | 3,710 | 3,720 | 3,685 | 3,710 | 2,700 |
| 2026/02/17 | 3,705 | 3,730 | 3,685 | 3,710 | 1,300 |
| 2026/02/16 | 3,705 | 3,725 | 3,680 | 3,705 | 2,500 |
| 2026/02/13 | 3,710 | 3,720 | 3,635 | 3,720 | 16,100 |
| 2026/02/12 | 3,920 | 3,920 | 3,740 | 3,755 | 14,900 |
| 2026/02/10 | 3,840 | 3,950 | 3,805 | 3,950 | 5,900 |
| 2026/02/09 | 3,810 | 3,840 | 3,760 | 3,840 | 3,500 |
| 2026/02/06 | 3,850 | 3,850 | 3,785 | 3,790 | 1,800 |
| 2026/02/05 | 3,870 | 3,895 | 3,850 | 3,850 | 800 |
| 2026/02/04 | 3,830 | 3,885 | 3,820 | 3,850 | 1,700 |
| 2026/02/03 | 3,840 | 3,840 | 3,820 | 3,830 | 1,100 |
| 2026/02/02 | 3,760 | 3,950 | 3,750 | 3,775 | 4,600 |
| 2026/01/30 | 3,825 | 3,840 | 3,765 | 3,800 | 1,100 |
| 2026/01/29 | 3,740 | 3,835 | 3,740 | 3,780 | 1,300 |
| 2026/01/28 | 3,870 | 3,870 | 3,740 | 3,740 | 1,400 |
| 2026/01/27 | 3,835 | 3,870 | 3,800 | 3,870 | 3,800 |
| 2026/01/26 | 3,820 | 3,820 | 3,755 | 3,775 | 1,200 |
| 2026/01/23 | 3,705 | 3,800 | 3,700 | 3,790 | 3,500 |
| 2026/01/22 | 3,665 | 3,735 | 3,665 | 3,730 | 2,600 |
| 2026/01/21 | 3,670 | 3,695 | 3,650 | 3,680 | 4,700 |
| 2026/01/20 | 3,685 | 3,700 | 3,670 | 3,670 | 2,600 |
| 2026/01/19 | 3,700 | 3,715 | 3,680 | 3,700 | 3,800 |
| 2026/01/16 | 3,770 | 3,780 | 3,705 | 3,755 | 3,500 |
| 2026/01/15 | 3,665 | 3,755 | 3,665 | 3,755 | 5,200 |
| 2026/01/14 | 3,710 | 3,720 | 3,690 | 3,690 | 3,700 |
| 2026/01/13 | 3,890 | 3,890 | 3,720 | 3,740 | 4,700 |
| 2026/01/09 | 3,865 | 3,865 | 3,820 | 3,820 | 800 |
| 2026/01/08 | 3,835 | 3,870 | 3,815 | 3,865 | 2,400 |
| 2026/01/07 | 3,855 | 3,875 | 3,850 | 3,850 | 1,400 |
| 2026/01/06 | 3,840 | 3,880 | 3,805 | 3,875 | 4,600 |
| 2026/01/05 | 3,770 | 3,870 | 3,770 | 3,855 | 3,700 |