スターゼン(8043)の株価時系列情報
スターゼン(8043)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 | 1,076 | 1,078 | 1,065 | 1,068 | 123,500 |
| 2025/06/12 | 1,080 | 1,087 | 1,077 | 1,083 | 53,600 |
| 2025/06/11 | 1,078 | 1,089 | 1,071 | 1,083 | 89,800 |
| 2025/06/10 | 1,089 | 1,097 | 1,077 | 1,079 | 89,400 |
| 2025/06/09 | 1,111 | 1,117 | 1,088 | 1,091 | 98,100 |
| 2025/06/06 | 1,097 | 1,109 | 1,094 | 1,105 | 99,900 |
| 2025/06/05 | 1,105 | 1,115 | 1,099 | 1,100 | 85,500 |
| 2025/06/04 | 1,104 | 1,116 | 1,101 | 1,113 | 98,300 |
| 2025/06/03 | 1,101 | 1,104 | 1,091 | 1,097 | 109,900 |
| 2025/06/02 | 1,118 | 1,124 | 1,098 | 1,102 | 121,900 |
| 2025/05/30 | 1,109 | 1,125 | 1,102 | 1,121 | 91,000 |
| 2025/05/29 | 1,124 | 1,124 | 1,111 | 1,116 | 110,900 |
| 2025/05/28 | 1,124 | 1,125 | 1,107 | 1,121 | 119,800 |
| 2025/05/27 | 1,111 | 1,120 | 1,104 | 1,116 | 77,300 |
| 2025/05/26 | 1,113 | 1,129 | 1,110 | 1,111 | 83,000 |
| 2025/05/23 | 1,106 | 1,120 | 1,105 | 1,113 | 103,800 |
| 2025/05/22 | 1,103 | 1,111 | 1,097 | 1,108 | 101,800 |
| 2025/05/21 | 1,107 | 1,120 | 1,106 | 1,109 | 120,800 |
| 2025/05/20 | 1,139 | 1,141 | 1,107 | 1,107 | 147,100 |
| 2025/05/19 | 1,110 | 1,140 | 1,110 | 1,136 | 218,100 |
| 2025/05/16 | 1,101 | 1,119 | 1,100 | 1,110 | 127,300 |
| 2025/05/15 | 1,096 | 1,113 | 1,096 | 1,104 | 112,000 |
| 2025/05/14 | 1,110 | 1,117 | 1,090 | 1,114 | 228,900 |
| 2025/05/13 | 1,140 | 1,146 | 1,114 | 1,116 | 214,000 |
| 2025/05/12 | 1,150 | 1,178 | 1,147 | 1,153 | 287,700 |
| 2025/05/09 | 1,168 | 1,212 | 1,118 | 1,150 | 583,300 |
| 2025/05/08 | 1,168 | 1,173 | 1,151 | 1,168 | 232,700 |
| 2025/05/07 | 1,178 | 1,189 | 1,166 | 1,168 | 343,600 |
| 2025/05/02 | 1,193 | 1,200 | 1,157 | 1,161 | 277,500 |
| 2025/05/01 | 1,219 | 1,219 | 1,193 | 1,202 | 242,300 |
| 2025/04/30 | 1,232 | 1,239 | 1,209 | 1,219 | 277,500 |
| 2025/04/28 | 1,210 | 1,232 | 1,202 | 1,232 | 358,700 |
| 2025/04/25 | 1,245 | 1,250 | 1,208 | 1,220 | 363,200 |
| 2025/04/24 | 1,262 | 1,265 | 1,205 | 1,243 | 461,800 |
| 2025/04/23 | 1,279 | 1,356 | 1,279 | 1,301 | 594,000 |
| 2025/04/22 | 1,289 | 1,315 | 1,205 | 1,275 | 524,300 |
| 2025/04/21 | 1,270 | 1,300 | 1,260 | 1,289 | 518,800 |
| 2025/04/18 | 1,227 | 1,269 | 1,223 | 1,269 | 348,000 |
| 2025/04/17 | 1,218 | 1,234 | 1,205 | 1,222 | 408,100 |
| 2025/04/16 | 1,169 | 1,224 | 1,166 | 1,223 | 420,600 |
| 2025/04/15 | 1,165 | 1,180 | 1,143 | 1,153 | 265,500 |
| 2025/04/14 | 1,133 | 1,176 | 1,124 | 1,165 | 421,600 |
| 2025/04/11 | 1,089 | 1,120 | 1,080 | 1,116 | 361,600 |
| 2025/04/10 | 1,051 | 1,110 | 1,051 | 1,109 | 555,700 |
| 2025/04/09 | 994 | 1,047 | 990 | 1,039 | 420,000 |
| 2025/04/08 | 963 | 1,010 | 962 | 1,010 | 500,700 |
| 2025/04/07 | 915 | 940 | 892 | 924 | 315,200 |
| 2025/04/04 | 977 | 987 | 951 | 970 | 350,600 |
| 2025/04/03 | 952 | 980 | 945 | 977 | 437,300 |
| 2025/04/02 | 963 | 967 | 954 | 960 | 250,200 |
| 2025/04/01 | 950 | 969 | 950 | 959 | 405,900 |
| 2025/03/31 | 935 | 948 | 930 | 931 | 343,500 |
| 2025/03/28 | 929 | 947 | 923 | 938 | 332,000 |
| 2025/03/28 | 1 -> 3.00 分割 | ||||
| 2025/03/27 | 2,860 | 2,886 | 2,852 | 2,886 | 268,900 |
| 2025/03/26 | 2,859 | 2,879 | 2,843 | 2,864 | 125,400 |
| 2025/03/25 | 2,870 | 2,874 | 2,843 | 2,865 | 125,000 |
| 2025/03/24 | 2,891 | 2,895 | 2,852 | 2,870 | 136,600 |
| 2025/03/21 | 2,882 | 2,899 | 2,882 | 2,882 | 79,600 |
| 2025/03/19 | 2,877 | 2,904 | 2,877 | 2,891 | 63,300 |
| 2025/03/18 | 2,867 | 2,903 | 2,865 | 2,877 | 73,200 |
| 2025/03/17 | 2,856 | 2,879 | 2,854 | 2,866 | 85,500 |
| 2025/03/14 | 2,835 | 2,869 | 2,821 | 2,859 | 63,800 |
| 2025/03/13 | 2,824 | 2,854 | 2,813 | 2,835 | 54,500 |
| 2025/03/12 | 2,836 | 2,866 | 2,820 | 2,835 | 83,700 |
| 2025/03/11 | 2,834 | 2,837 | 2,779 | 2,824 | 136,800 |
| 2025/03/10 | 2,799 | 2,841 | 2,785 | 2,841 | 841,400 |
| 2025/03/07 | 2,754 | 2,782 | 2,740 | 2,776 | 98,800 |
| 2025/03/06 | 2,749 | 2,769 | 2,744 | 2,768 | 134,000 |
| 2025/03/05 | 2,746 | 2,759 | 2,725 | 2,725 | 167,800 |
| 2025/03/04 | 2,740 | 2,750 | 2,713 | 2,742 | 344,700 |
| 2025/03/03 | 2,773 | 2,775 | 2,741 | 2,759 | 335,400 |
| 2025/02/28 | 2,763 | 2,778 | 2,753 | 2,759 | 91,200 |
| 2025/02/27 | 2,759 | 2,783 | 2,757 | 2,777 | 94,800 |
| 2025/02/26 | 2,805 | 2,825 | 2,761 | 2,768 | 113,500 |
| 2025/02/25 | 2,800 | 2,847 | 2,800 | 2,812 | 92,900 |
| 2025/02/21 | 2,789 | 2,827 | 2,789 | 2,801 | 283,400 |
| 2025/02/20 | 2,915 | 2,918 | 2,889 | 2,889 | 17,300 |
| 2025/02/19 | 2,913 | 2,957 | 2,913 | 2,913 | 13,300 |
| 2025/02/18 | 2,923 | 2,944 | 2,902 | 2,904 | 13,300 |
| 2025/02/17 | 2,938 | 2,948 | 2,912 | 2,925 | 11,800 |
| 2025/02/14 | 2,968 | 2,970 | 2,900 | 2,942 | 18,900 |
| 2025/02/13 | 2,946 | 2,964 | 2,934 | 2,964 | 17,800 |
| 2025/02/12 | 2,915 | 2,932 | 2,903 | 2,929 | 9,300 |
| 2025/02/10 | 2,933 | 2,933 | 2,890 | 2,895 | 16,800 |
| 2025/02/07 | 2,914 | 2,960 | 2,906 | 2,933 | 16,600 |
| 2025/02/06 | 2,883 | 2,906 | 2,882 | 2,906 | 11,700 |
| 2025/02/05 | 2,853 | 2,886 | 2,853 | 2,875 | 11,000 |
| 2025/02/04 | 2,873 | 2,881 | 2,843 | 2,843 | 18,800 |
| 2025/02/03 | 2,908 | 2,908 | 2,844 | 2,852 | 26,600 |
| 2025/01/31 | 2,933 | 2,933 | 2,893 | 2,908 | 18,700 |
| 2025/01/30 | 2,917 | 2,934 | 2,914 | 2,934 | 16,400 |
| 2025/01/29 | 2,909 | 2,929 | 2,883 | 2,917 | 20,000 |
| 2025/01/28 | 2,879 | 2,909 | 2,879 | 2,888 | 17,000 |
| 2025/01/27 | 2,885 | 2,889 | 2,862 | 2,879 | 22,900 |
| 2025/01/24 | 2,870 | 2,870 | 2,830 | 2,835 | 28,100 |
| 2025/01/23 | 2,855 | 2,856 | 2,831 | 2,856 | 17,300 |
| 2025/01/22 | 2,836 | 2,860 | 2,836 | 2,847 | 14,800 |
| 2025/01/21 | 2,847 | 2,865 | 2,831 | 2,836 | 21,100 |
| 2025/01/20 | 2,800 | 2,850 | 2,800 | 2,847 | 27,400 |
| 2025/01/17 | 2,752 | 2,787 | 2,752 | 2,785 | 30,400 |
| 2025/01/16 | 2,804 | 2,804 | 2,754 | 2,754 | 31,700 |
| 2025/01/15 | 2,802 | 2,808 | 2,778 | 2,790 | 36,900 |
| 2025/01/14 | 2,791 | 2,805 | 2,765 | 2,787 | 43,400 |
| 2025/01/10 | 2,792 | 2,815 | 2,784 | 2,788 | 37,100 |
| 2025/01/09 | 2,822 | 2,822 | 2,791 | 2,791 | 43,300 |
| 2025/01/08 | 2,853 | 2,853 | 2,810 | 2,827 | 38,600 |
| 2025/01/07 | 2,862 | 2,865 | 2,831 | 2,857 | 33,400 |
| 2025/01/06 | 2,910 | 2,914 | 2,860 | 2,860 | 41,000 |
| 2024/12/30 | 2,910 | 2,935 | 2,901 | 2,905 | 20,600 |
| 2024/12/27 | 2,917 | 2,917 | 2,898 | 2,910 | 19,900 |
| 2024/12/26 | 2,920 | 2,928 | 2,891 | 2,917 | 23,500 |
| 2024/12/25 | 2,930 | 2,935 | 2,887 | 2,917 | 23,500 |
| 2024/12/24 | 2,917 | 2,932 | 2,898 | 2,929 | 22,800 |
| 2024/12/23 | 2,910 | 2,910 | 2,877 | 2,889 | 19,000 |
| 2024/12/20 | 2,960 | 2,960 | 2,910 | 2,912 | 12,200 |
| 2024/12/19 | 2,929 | 2,959 | 2,925 | 2,945 | 10,600 |
| 2024/12/18 | 2,989 | 2,989 | 2,947 | 2,947 | 18,700 |
| 2024/12/17 | 2,996 | 2,996 | 2,959 | 2,986 | 8,600 |
| 2024/12/16 | 2,919 | 3,000 | 2,910 | 2,987 | 21,000 |
| 2024/12/13 | 2,891 | 2,910 | 2,888 | 2,901 | 14,500 |
| 2024/12/12 | 2,900 | 2,934 | 2,900 | 2,923 | 17,200 |
| 2024/12/11 | 2,903 | 2,905 | 2,872 | 2,894 | 17,500 |
| 2024/12/10 | 2,945 | 2,950 | 2,914 | 2,917 | 20,400 |
| 2024/12/09 | 2,899 | 2,910 | 2,894 | 2,900 | 12,900 |
| 2024/12/06 | 2,871 | 2,899 | 2,871 | 2,889 | 9,800 |
| 2024/12/05 | 2,854 | 2,890 | 2,854 | 2,874 | 19,000 |
| 2024/12/04 | 2,870 | 2,870 | 2,837 | 2,837 | 13,300 |
| 2024/12/03 | 2,862 | 2,882 | 2,851 | 2,872 | 18,500 |
| 2024/12/02 | 2,834 | 2,856 | 2,834 | 2,837 | 8,300 |
| 2024/11/29 | 2,832 | 2,853 | 2,826 | 2,837 | 9,500 |
| 2024/11/28 | 2,798 | 2,832 | 2,793 | 2,831 | 11,400 |
| 2024/11/27 | 2,804 | 2,804 | 2,753 | 2,781 | 17,200 |
| 2024/11/26 | 2,821 | 2,836 | 2,793 | 2,804 | 11,700 |
| 2024/11/25 | 2,834 | 2,854 | 2,829 | 2,829 | 17,700 |
| 2024/11/22 | 2,828 | 2,829 | 2,796 | 2,805 | 16,900 |
| 2024/11/21 | 2,800 | 2,818 | 2,792 | 2,811 | 12,700 |
| 2024/11/20 | 2,815 | 2,832 | 2,783 | 2,787 | 26,400 |
| 2024/11/19 | 2,882 | 2,882 | 2,843 | 2,843 | 26,500 |
| 2024/11/18 | 2,876 | 2,900 | 2,865 | 2,865 | 11,800 |
| 2024/11/15 | 2,880 | 2,898 | 2,859 | 2,866 | 17,400 |
| 2024/11/14 | 2,949 | 3,015 | 2,852 | 2,863 | 46,700 |
| 2024/11/13 | 2,930 | 2,948 | 2,925 | 2,948 | 7,800 |
| 2024/11/12 | 2,919 | 2,979 | 2,919 | 2,928 | 13,900 |
| 2024/11/11 | 2,970 | 2,970 | 2,919 | 2,919 | 6,300 |
| 2024/11/08 | 3,000 | 3,040 | 2,975 | 2,982 | 15,200 |
| 2024/11/07 | 2,976 | 3,010 | 2,972 | 2,998 | 15,300 |
| 2024/11/06 | 2,926 | 2,972 | 2,926 | 2,950 | 14,200 |
| 2024/11/05 | 2,950 | 2,950 | 2,930 | 2,930 | 7,200 |
| 2024/11/01 | 2,953 | 2,959 | 2,932 | 2,935 | 7,100 |
| 2024/10/31 | 2,933 | 2,994 | 2,933 | 2,973 | 15,500 |
| 2024/10/30 | 2,914 | 2,947 | 2,907 | 2,933 | 43,400 |
| 2024/10/29 | 2,891 | 2,924 | 2,877 | 2,915 | 7,500 |
| 2024/10/28 | 2,820 | 2,905 | 2,820 | 2,900 | 8,900 |
| 2024/10/25 | 2,866 | 2,866 | 2,808 | 2,837 | 16,100 |
| 2024/10/24 | 2,815 | 2,864 | 2,815 | 2,852 | 12,200 |
| 2024/10/23 | 2,866 | 2,883 | 2,843 | 2,843 | 8,300 |
| 2024/10/22 | 2,881 | 2,920 | 2,862 | 2,866 | 17,500 |
| 2024/10/21 | 2,861 | 2,877 | 2,860 | 2,877 | 8,300 |
| 2024/10/18 | 2,864 | 2,870 | 2,840 | 2,860 | 13,600 |
| 2024/10/17 | 2,904 | 2,904 | 2,857 | 2,857 | 12,300 |
| 2024/10/16 | 2,898 | 2,928 | 2,887 | 2,887 | 17,500 |
| 2024/10/15 | 2,900 | 2,938 | 2,900 | 2,922 | 12,900 |
| 2024/10/11 | 2,926 | 2,926 | 2,886 | 2,886 | 14,900 |
| 2024/10/10 | 2,924 | 2,929 | 2,902 | 2,926 | 8,300 |
| 2024/10/09 | 2,954 | 2,955 | 2,907 | 2,922 | 16,500 |
| 2024/10/08 | 2,982 | 2,991 | 2,953 | 2,953 | 13,800 |
| 2024/10/07 | 2,978 | 2,998 | 2,972 | 2,984 | 16,100 |
| 2024/10/04 | 2,948 | 2,970 | 2,936 | 2,947 | 21,000 |
| 2024/10/03 | 2,901 | 2,934 | 2,898 | 2,916 | 17,000 |
| 2024/10/02 | 2,919 | 2,923 | 2,843 | 2,851 | 29,100 |
| 2024/10/01 | 2,949 | 2,949 | 2,905 | 2,911 | 18,400 |
| 2024/09/30 | 2,990 | 2,990 | 2,897 | 2,904 | 23,400 |
| 2024/09/27 | 3,115 | 3,115 | 2,980 | 3,000 | 43,900 |
| 2024/09/26 | 3,075 | 3,130 | 3,050 | 3,115 | 51,500 |
| 2024/09/25 | 3,100 | 3,100 | 3,035 | 3,055 | 32,600 |
| 2024/09/24 | 3,100 | 3,100 | 3,035 | 3,065 | 29,800 |
| 2024/09/20 | 2,996 | 3,055 | 2,991 | 3,025 | 35,700 |
| 2024/09/19 | 2,998 | 3,025 | 2,960 | 2,998 | 22,600 |
| 2024/09/18 | 2,939 | 2,987 | 2,931 | 2,982 | 18,600 |
| 2024/09/17 | 2,885 | 2,939 | 2,885 | 2,939 | 19,400 |
| 2024/09/13 | 2,845 | 2,864 | 2,830 | 2,851 | 25,900 |
| 2024/09/12 | 2,810 | 2,858 | 2,810 | 2,840 | 11,400 |
| 2024/09/11 | 2,826 | 2,826 | 2,772 | 2,784 | 10,100 |
| 2024/09/10 | 2,806 | 2,848 | 2,806 | 2,826 | 5,600 |
| 2024/09/09 | 2,817 | 2,849 | 2,769 | 2,823 | 11,800 |
| 2024/09/06 | 2,855 | 2,855 | 2,802 | 2,827 | 10,000 |
| 2024/09/05 | 2,785 | 2,847 | 2,750 | 2,825 | 16,500 |
| 2024/09/04 | 2,816 | 2,850 | 2,764 | 2,790 | 20,300 |
| 2024/09/03 | 2,817 | 2,887 | 2,817 | 2,881 | 12,800 |
| 2024/09/02 | 2,809 | 2,824 | 2,785 | 2,800 | 10,400 |
| 2024/08/30 | 2,799 | 2,835 | 2,799 | 2,814 | 11,000 |
| 2024/08/29 | 2,778 | 2,808 | 2,778 | 2,799 | 6,700 |
| 2024/08/28 | 2,800 | 2,800 | 2,779 | 2,779 | 11,600 |
| 2024/08/27 | 2,770 | 2,819 | 2,764 | 2,817 | 13,000 |
| 2024/08/26 | 2,726 | 2,770 | 2,712 | 2,770 | 12,600 |
| 2024/08/23 | 2,728 | 2,734 | 2,709 | 2,727 | 14,700 |
| 2024/08/22 | 2,724 | 2,727 | 2,684 | 2,718 | 11,600 |
| 2024/08/21 | 2,720 | 2,720 | 2,694 | 2,694 | 17,300 |
| 2024/08/20 | 2,704 | 2,725 | 2,677 | 2,721 | 16,000 |
| 2024/08/19 | 2,714 | 2,728 | 2,660 | 2,665 | 25,200 |