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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,065 | 3,100 | 3,040 | 3,040 | 17,800 |
| 2024/07/25 | 2,999 | 3,070 | 2,987 | 3,035 | 37,400 |
| 2024/07/24 | 3,035 | 3,070 | 3,015 | 3,030 | 13,100 |
| 2024/07/23 | 3,000 | 3,055 | 3,000 | 3,030 | 12,300 |
| 2024/07/22 | 3,035 | 3,040 | 2,994 | 2,999 | 16,400 |
| 2024/07/19 | 3,070 | 3,070 | 3,025 | 3,035 | 8,900 |
| 2024/07/18 | 3,060 | 3,115 | 3,055 | 3,080 | 9,800 |
| 2024/07/17 | 3,095 | 3,095 | 3,060 | 3,085 | 10,000 |
| 2024/07/16 | 3,140 | 3,140 | 3,080 | 3,090 | 12,200 |
| 2024/07/12 | 3,145 | 3,175 | 3,110 | 3,140 | 15,000 |
| 2024/07/11 | 3,135 | 3,195 | 3,135 | 3,150 | 23,400 |
| 2024/07/10 | 3,085 | 3,175 | 3,065 | 3,135 | 58,700 |
| 2024/07/09 | 3,010 | 3,060 | 3,000 | 3,055 | 32,100 |
| 2024/07/08 | 2,963 | 3,000 | 2,961 | 2,991 | 16,500 |
| 2024/07/05 | 3,000 | 3,000 | 2,954 | 2,955 | 9,600 |
| 2024/07/04 | 2,996 | 3,010 | 2,977 | 3,000 | 15,900 |
| 2024/07/03 | 2,970 | 2,997 | 2,951 | 2,991 | 13,200 |
| 2024/07/02 | 2,994 | 2,997 | 2,958 | 2,978 | 16,700 |
| 2024/07/01 | 3,020 | 3,020 | 2,980 | 2,994 | 12,500 |
| 2024/06/28 | 3,060 | 3,060 | 2,977 | 3,010 | 27,500 |
| 2024/06/27 | 3,050 | 3,075 | 3,020 | 3,075 | 18,600 |
| 2024/06/26 | 3,040 | 3,075 | 3,030 | 3,075 | 22,000 |
| 2024/06/25 | 2,983 | 3,030 | 2,980 | 3,030 | 36,100 |
| 2024/06/24 | 2,913 | 2,963 | 2,908 | 2,963 | 29,100 |
| 2024/06/21 | 2,900 | 2,915 | 2,876 | 2,880 | 14,300 |
| 2024/06/20 | 2,907 | 2,907 | 2,858 | 2,886 | 10,200 |
| 2024/06/19 | 2,849 | 2,882 | 2,844 | 2,882 | 23,800 |
| 2024/06/18 | 2,789 | 2,845 | 2,789 | 2,828 | 10,800 |
| 2024/06/17 | 2,780 | 2,780 | 2,741 | 2,755 | 10,600 |
| 2024/06/14 | 2,755 | 2,799 | 2,755 | 2,796 | 21,800 |
| 2024/06/13 | 2,796 | 2,796 | 2,728 | 2,731 | 10,400 |
| 2024/06/12 | 2,820 | 2,820 | 2,786 | 2,796 | 7,500 |
| 2024/06/11 | 2,827 | 2,837 | 2,798 | 2,805 | 12,300 |
| 2024/06/10 | 2,809 | 2,834 | 2,792 | 2,831 | 7,800 |
| 2024/06/07 | 2,804 | 2,807 | 2,782 | 2,807 | 7,200 |
| 2024/06/06 | 2,801 | 2,831 | 2,781 | 2,804 | 9,500 |
| 2024/06/05 | 2,829 | 2,837 | 2,764 | 2,768 | 15,500 |
| 2024/06/04 | 2,844 | 2,847 | 2,820 | 2,847 | 6,200 |
| 2024/06/03 | 2,828 | 2,855 | 2,828 | 2,849 | 9,200 |
| 2024/05/31 | 2,788 | 2,819 | 2,788 | 2,819 | 11,700 |
| 2024/05/30 | 2,721 | 2,778 | 2,697 | 2,773 | 14,300 |
| 2024/05/29 | 2,778 | 2,796 | 2,728 | 2,739 | 10,800 |
| 2024/05/28 | 2,790 | 2,795 | 2,763 | 2,785 | 10,600 |
| 2024/05/27 | 2,816 | 2,827 | 2,779 | 2,783 | 5,500 |
| 2024/05/24 | 2,795 | 2,840 | 2,785 | 2,827 | 18,600 |
| 2024/05/23 | 2,785 | 2,817 | 2,756 | 2,817 | 13,600 |
| 2024/05/22 | 2,807 | 2,810 | 2,758 | 2,769 | 15,200 |
| 2024/05/21 | 2,800 | 2,811 | 2,778 | 2,781 | 16,700 |
| 2024/05/20 | 2,731 | 2,790 | 2,731 | 2,785 | 17,800 |
| 2024/05/17 | 2,737 | 2,743 | 2,724 | 2,729 | 5,200 |
| 2024/05/16 | 2,728 | 2,739 | 2,687 | 2,726 | 13,000 |
| 2024/05/15 | 2,756 | 2,756 | 2,728 | 2,728 | 6,500 |
| 2024/05/14 | 2,762 | 2,778 | 2,726 | 2,726 | 22,800 |
| 2024/05/13 | 2,738 | 2,784 | 2,629 | 2,762 | 64,000 |
| 2024/05/10 | 2,679 | 2,754 | 2,660 | 2,688 | 37,800 |
| 2024/05/09 | 2,685 | 2,733 | 2,685 | 2,685 | 6,800 |
| 2024/05/08 | 2,698 | 2,700 | 2,674 | 2,684 | 27,500 |
| 2024/05/07 | 2,735 | 2,735 | 2,687 | 2,694 | 12,100 |
| 2024/05/02 | 2,729 | 2,729 | 2,687 | 2,694 | 12,000 |
| 2024/05/01 | 2,726 | 2,756 | 2,715 | 2,729 | 21,400 |
| 2024/04/30 | 2,724 | 2,738 | 2,696 | 2,731 | 13,300 |
| 2024/04/26 | 2,684 | 2,709 | 2,663 | 2,688 | 19,200 |
| 2024/04/25 | 2,690 | 2,706 | 2,681 | 2,684 | 13,900 |
| 2024/04/24 | 2,748 | 2,748 | 2,685 | 2,689 | 15,000 |
| 2024/04/23 | 2,698 | 2,722 | 2,697 | 2,716 | 8,600 |
| 2024/04/22 | 2,676 | 2,706 | 2,659 | 2,672 | 23,700 |
| 2024/04/19 | 2,672 | 2,697 | 2,653 | 2,655 | 21,300 |
| 2024/04/18 | 2,653 | 2,722 | 2,653 | 2,697 | 7,200 |
| 2024/04/17 | 2,696 | 2,696 | 2,650 | 2,650 | 13,800 |
| 2024/04/16 | 2,742 | 2,742 | 2,689 | 2,708 | 21,000 |
| 2024/04/15 | 2,765 | 2,777 | 2,745 | 2,770 | 13,100 |
| 2024/04/12 | 2,788 | 2,800 | 2,764 | 2,765 | 22,100 |
| 2024/04/11 | 2,768 | 2,789 | 2,759 | 2,777 | 6,000 |
| 2024/04/10 | 2,785 | 2,803 | 2,776 | 2,785 | 8,300 |
| 2024/04/09 | 2,795 | 2,810 | 2,774 | 2,806 | 9,100 |
| 2024/04/08 | 2,772 | 2,799 | 2,766 | 2,795 | 14,700 |
| 2024/04/05 | 2,755 | 2,768 | 2,724 | 2,751 | 15,100 |
| 2024/04/04 | 2,794 | 2,794 | 2,747 | 2,766 | 15,300 |
| 2024/04/03 | 2,758 | 2,798 | 2,742 | 2,784 | 21,300 |
| 2024/04/02 | 2,819 | 2,819 | 2,750 | 2,768 | 26,900 |
| 2024/04/01 | 2,848 | 2,848 | 2,801 | 2,801 | 20,000 |
| 2024/03/29 | 2,835 | 2,866 | 2,812 | 2,834 | 34,700 |
| 2024/03/28 | 2,875 | 2,902 | 2,809 | 2,821 | 60,100 |
| 2024/03/27 | 2,955 | 3,010 | 2,950 | 2,973 | 90,600 |
| 2024/03/26 | 2,896 | 2,970 | 2,888 | 2,961 | 38,400 |
| 2024/03/25 | 2,903 | 2,929 | 2,893 | 2,914 | 57,100 |
| 2024/03/22 | 2,894 | 2,903 | 2,875 | 2,903 | 32,200 |
| 2024/03/21 | 2,893 | 2,905 | 2,876 | 2,879 | 40,800 |
| 2024/03/19 | 2,848 | 2,879 | 2,832 | 2,879 | 21,200 |
| 2024/03/18 | 2,870 | 2,870 | 2,836 | 2,836 | 31,300 |
| 2024/03/15 | 2,790 | 2,857 | 2,790 | 2,847 | 28,800 |
| 2024/03/14 | 2,762 | 2,799 | 2,762 | 2,785 | 15,100 |
| 2024/03/13 | 2,780 | 2,795 | 2,744 | 2,766 | 13,500 |
| 2024/03/12 | 2,770 | 2,793 | 2,722 | 2,779 | 17,300 |
| 2024/03/11 | 2,816 | 2,816 | 2,748 | 2,783 | 23,700 |
| 2024/03/08 | 2,815 | 2,847 | 2,798 | 2,819 | 27,100 |
| 2024/03/07 | 2,871 | 2,871 | 2,828 | 2,835 | 16,500 |
| 2024/03/06 | 2,818 | 2,881 | 2,818 | 2,866 | 20,800 |
| 2024/03/05 | 2,797 | 2,834 | 2,777 | 2,818 | 20,900 |
| 2024/03/04 | 2,826 | 2,826 | 2,765 | 2,791 | 31,900 |
| 2024/03/01 | 2,835 | 2,871 | 2,822 | 2,826 | 26,300 |
| 2024/02/29 | 2,790 | 2,839 | 2,780 | 2,820 | 30,100 |
| 2024/02/28 | 2,774 | 2,814 | 2,774 | 2,790 | 11,000 |
| 2024/02/27 | 2,772 | 2,816 | 2,766 | 2,785 | 11,900 |
| 2024/02/26 | 2,803 | 2,823 | 2,772 | 2,784 | 16,900 |
| 2024/02/22 | 2,815 | 2,845 | 2,806 | 2,824 | 25,000 |
| 2024/02/21 | 2,766 | 2,807 | 2,761 | 2,797 | 14,600 |
| 2024/02/20 | 2,758 | 2,780 | 2,753 | 2,762 | 12,200 |
| 2024/02/19 | 2,688 | 2,769 | 2,688 | 2,758 | 22,200 |
| 2024/02/16 | 2,658 | 2,699 | 2,652 | 2,688 | 14,000 |
| 2024/02/15 | 2,651 | 2,653 | 2,610 | 2,617 | 17,600 |
| 2024/02/14 | 2,703 | 2,703 | 2,636 | 2,658 | 14,900 |
| 2024/02/13 | 2,636 | 2,708 | 2,630 | 2,703 | 21,100 |
| 2024/02/09 | 2,673 | 2,702 | 2,630 | 2,630 | 25,000 |
| 2024/02/08 | 2,720 | 2,730 | 2,670 | 2,701 | 24,400 |
| 2024/02/07 | 2,718 | 2,740 | 2,718 | 2,725 | 10,000 |
| 2024/02/06 | 2,716 | 2,756 | 2,716 | 2,731 | 14,900 |
| 2024/02/05 | 2,719 | 2,777 | 2,719 | 2,762 | 19,100 |
| 2024/02/02 | 2,745 | 2,745 | 2,705 | 2,715 | 14,300 |
| 2024/02/01 | 2,730 | 2,760 | 2,728 | 2,756 | 17,300 |
| 2024/01/31 | 2,708 | 2,732 | 2,700 | 2,732 | 13,800 |
| 2024/01/30 | 2,716 | 2,735 | 2,708 | 2,708 | 12,400 |
| 2024/01/29 | 2,705 | 2,740 | 2,705 | 2,734 | 9,600 |
| 2024/01/26 | 2,740 | 2,745 | 2,690 | 2,690 | 26,900 |
| 2024/01/25 | 2,750 | 2,753 | 2,726 | 2,740 | 26,600 |
| 2024/01/24 | 2,743 | 2,752 | 2,723 | 2,723 | 20,500 |
| 2024/01/23 | 2,738 | 2,777 | 2,736 | 2,740 | 21,800 |
| 2024/01/22 | 2,747 | 2,793 | 2,737 | 2,737 | 26,000 |
| 2024/01/19 | 2,760 | 2,774 | 2,746 | 2,747 | 24,400 |
| 2024/01/18 | 2,743 | 2,778 | 2,743 | 2,751 | 24,600 |
| 2024/01/17 | 2,750 | 2,775 | 2,743 | 2,743 | 23,900 |
| 2024/01/16 | 2,779 | 2,783 | 2,727 | 2,736 | 23,200 |
| 2024/01/15 | 2,729 | 2,787 | 2,729 | 2,785 | 15,900 |
| 2024/01/12 | 2,745 | 2,745 | 2,717 | 2,725 | 12,100 |
| 2024/01/11 | 2,704 | 2,757 | 2,704 | 2,724 | 35,000 |
| 2024/01/10 | 2,708 | 2,735 | 2,706 | 2,706 | 22,100 |
| 2024/01/09 | 2,706 | 2,724 | 2,670 | 2,720 | 19,300 |
| 2024/01/05 | 2,687 | 2,728 | 2,686 | 2,700 | 20,800 |
| 2024/01/04 | 2,630 | 2,673 | 2,625 | 2,673 | 21,600 |
| 2023/12/29 | 2,610 | 2,634 | 2,590 | 2,629 | 28,300 |
| 2023/12/28 | 2,568 | 2,623 | 2,568 | 2,623 | 15,700 |
| 2023/12/27 | 2,550 | 2,590 | 2,550 | 2,590 | 25,300 |
| 2023/12/26 | 2,530 | 2,562 | 2,530 | 2,550 | 14,600 |
| 2023/12/25 | 2,547 | 2,565 | 2,535 | 2,543 | 16,600 |
| 2023/12/22 | 2,499 | 2,531 | 2,484 | 2,518 | 26,200 |
| 2023/12/21 | 2,465 | 2,490 | 2,465 | 2,480 | 16,100 |
| 2023/12/20 | 2,450 | 2,480 | 2,449 | 2,465 | 15,800 |
| 2023/12/19 | 2,391 | 2,438 | 2,391 | 2,434 | 16,000 |
| 2023/12/18 | 2,401 | 2,401 | 2,370 | 2,390 | 14,800 |
| 2023/12/15 | 2,400 | 2,419 | 2,400 | 2,413 | 16,100 |
| 2023/12/14 | 2,431 | 2,431 | 2,388 | 2,400 | 13,200 |
| 2023/12/13 | 2,435 | 2,435 | 2,415 | 2,418 | 6,600 |
| 2023/12/12 | 2,459 | 2,461 | 2,429 | 2,435 | 10,100 |
| 2023/12/11 | 2,404 | 2,462 | 2,404 | 2,459 | 10,900 |
| 2023/12/08 | 2,447 | 2,465 | 2,390 | 2,403 | 43,300 |
| 2023/12/07 | 2,440 | 2,449 | 2,426 | 2,436 | 18,600 |
| 2023/12/06 | 2,416 | 2,474 | 2,406 | 2,461 | 19,400 |
| 2023/12/05 | 2,408 | 2,426 | 2,404 | 2,404 | 14,200 |
| 2023/12/04 | 2,450 | 2,451 | 2,427 | 2,430 | 15,000 |
| 2023/12/01 | 2,470 | 2,485 | 2,458 | 2,463 | 14,900 |
| 2023/11/30 | 2,469 | 2,479 | 2,457 | 2,463 | 8,200 |
| 2023/11/29 | 2,458 | 2,481 | 2,458 | 2,477 | 9,200 |
| 2023/11/28 | 2,488 | 2,488 | 2,474 | 2,484 | 7,900 |
| 2023/11/27 | 2,485 | 2,498 | 2,470 | 2,476 | 8,800 |
| 2023/11/24 | 2,499 | 2,499 | 2,481 | 2,488 | 11,800 |
| 2023/11/22 | 2,459 | 2,500 | 2,459 | 2,484 | 10,600 |
| 2023/11/21 | 2,470 | 2,482 | 2,451 | 2,463 | 22,500 |
| 2023/11/20 | 2,512 | 2,514 | 2,477 | 2,477 | 17,700 |
| 2023/11/17 | 2,470 | 2,516 | 2,470 | 2,516 | 12,600 |
| 2023/11/16 | 2,496 | 2,497 | 2,473 | 2,475 | 9,400 |
| 2023/11/15 | 2,539 | 2,539 | 2,492 | 2,496 | 11,100 |
| 2023/11/14 | 2,509 | 2,538 | 2,500 | 2,515 | 12,300 |
| 2023/11/13 | 2,496 | 2,515 | 2,483 | 2,485 | 16,000 |
| 2023/11/10 | 2,468 | 2,496 | 2,454 | 2,496 | 15,100 |
| 2023/11/09 | 2,402 | 2,472 | 2,402 | 2,469 | 32,300 |
| 2023/11/08 | 2,573 | 2,573 | 2,508 | 2,525 | 26,200 |
| 2023/11/07 | 2,597 | 2,616 | 2,558 | 2,560 | 18,100 |
| 2023/11/06 | 2,607 | 2,608 | 2,578 | 2,580 | 24,200 |
| 2023/11/02 | 2,595 | 2,595 | 2,548 | 2,576 | 23,300 |
| 2023/11/01 | 2,570 | 2,592 | 2,554 | 2,578 | 24,200 |
| 2023/10/31 | 2,506 | 2,561 | 2,500 | 2,561 | 23,500 |
| 2023/10/30 | 2,541 | 2,543 | 2,489 | 2,506 | 153,600 |
| 2023/10/27 | 2,507 | 2,555 | 2,494 | 2,555 | 20,500 |
| 2023/10/26 | 2,500 | 2,508 | 2,472 | 2,480 | 18,000 |
| 2023/10/25 | 2,514 | 2,519 | 2,495 | 2,501 | 23,500 |
| 2023/10/24 | 2,462 | 2,486 | 2,430 | 2,476 | 23,300 |
| 2023/10/23 | 2,481 | 2,488 | 2,468 | 2,471 | 12,500 |
| 2023/10/20 | 2,450 | 2,480 | 2,440 | 2,472 | 12,900 |
| 2023/10/19 | 2,424 | 2,456 | 2,424 | 2,449 | 15,800 |
| 2023/10/18 | 2,453 | 2,454 | 2,418 | 2,443 | 17,000 |
| 2023/10/17 | 2,446 | 2,462 | 2,425 | 2,449 | 16,600 |
| 2023/10/16 | 2,467 | 2,485 | 2,427 | 2,446 | 22,000 |
| 2023/10/13 | 2,486 | 2,488 | 2,453 | 2,467 | 15,700 |
| 2023/10/12 | 2,536 | 2,536 | 2,489 | 2,505 | 17,100 |
| 2023/10/11 | 2,548 | 2,548 | 2,502 | 2,516 | 17,900 |
| 2023/10/10 | 2,520 | 2,547 | 2,519 | 2,540 | 15,800 |
| 2023/10/06 | 2,491 | 2,556 | 2,491 | 2,532 | 19,700 |
| 2023/10/05 | 2,425 | 2,481 | 2,425 | 2,471 | 21,000 |
| 2023/10/04 | 2,471 | 2,496 | 2,437 | 2,438 | 38,900 |
| 2023/10/03 | 2,564 | 2,564 | 2,509 | 2,509 | 15,300 |