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 |
---|---|---|---|---|---|
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 |
2023/10/02 | 2,583 | 2,630 | 2,557 | 2,563 | 30,300 |
2023/09/29 | 2,585 | 2,590 | 2,560 | 2,589 | 34,700 |
2023/09/28 | 2,578 | 2,596 | 2,552 | 2,576 | 25,700 |
2023/09/27 | 2,552 | 2,613 | 2,538 | 2,607 | 36,800 |
2023/09/26 | 2,570 | 2,607 | 2,565 | 2,581 | 24,000 |
2023/09/25 | 2,597 | 2,597 | 2,572 | 2,578 | 19,400 |
2023/09/22 | 2,599 | 2,605 | 2,581 | 2,595 | 24,900 |
2023/09/21 | 2,618 | 2,628 | 2,597 | 2,600 | 16,100 |
2023/09/20 | 2,651 | 2,655 | 2,618 | 2,618 | 35,000 |
2023/09/19 | 2,626 | 2,650 | 2,612 | 2,650 | 23,300 |
2023/09/15 | 2,645 | 2,645 | 2,622 | 2,624 | 25,300 |
2023/09/14 | 2,614 | 2,648 | 2,606 | 2,645 | 22,600 |
2023/09/13 | 2,613 | 2,627 | 2,595 | 2,612 | 31,300 |
2023/09/12 | 2,580 | 2,624 | 2,576 | 2,618 | 12,400 |
2023/09/11 | 2,595 | 2,632 | 2,568 | 2,580 | 25,900 |
2023/09/08 | 2,618 | 2,637 | 2,581 | 2,585 | 43,000 |
2023/09/07 | 2,643 | 2,663 | 2,643 | 2,650 | 19,200 |
2023/09/06 | 2,631 | 2,649 | 2,630 | 2,643 | 15,300 |
2023/09/05 | 2,631 | 2,639 | 2,614 | 2,639 | 26,000 |
2023/09/04 | 2,596 | 2,631 | 2,596 | 2,631 | 26,500 |
2023/09/01 | 2,571 | 2,597 | 2,571 | 2,590 | 21,700 |
2023/08/31 | 2,539 | 2,585 | 2,527 | 2,572 | 21,400 |
2023/08/30 | 2,590 | 2,590 | 2,543 | 2,551 | 35,600 |
2023/08/29 | 2,580 | 2,600 | 2,577 | 2,584 | 12,500 |
2023/08/28 | 2,551 | 2,580 | 2,551 | 2,579 | 19,100 |
2023/08/25 | 2,532 | 2,552 | 2,526 | 2,539 | 20,400 |
2023/08/24 | 2,509 | 2,550 | 2,502 | 2,546 | 20,700 |
2023/08/23 | 2,484 | 2,510 | 2,484 | 2,509 | 17,500 |
2023/08/22 | 2,471 | 2,500 | 2,454 | 2,500 | 18,100 |
2023/08/21 | 2,458 | 2,478 | 2,453 | 2,464 | 12,100 |
2023/08/18 | 2,467 | 2,470 | 2,435 | 2,444 | 15,100 |
2023/08/17 | 2,469 | 2,498 | 2,456 | 2,469 | 21,800 |
2023/08/16 | 2,462 | 2,490 | 2,454 | 2,464 | 25,100 |
2023/08/15 | 2,472 | 2,491 | 2,459 | 2,483 | 19,700 |
2023/08/14 | 2,450 | 2,480 | 2,443 | 2,456 | 35,200 |
2023/08/10 | 2,364 | 2,475 | 2,356 | 2,455 | 76,500 |
2023/08/09 | 2,361 | 2,386 | 2,361 | 2,377 | 22,500 |
2023/08/08 | 2,359 | 2,388 | 2,350 | 2,385 | 25,600 |
2023/08/07 | 2,348 | 2,358 | 2,339 | 2,357 | 17,900 |
2023/08/04 | 2,327 | 2,346 | 2,323 | 2,339 | 15,100 |
2023/08/03 | 2,323 | 2,338 | 2,319 | 2,327 | 33,600 |
2023/08/02 | 2,341 | 2,348 | 2,329 | 2,333 | 18,500 |
2023/08/01 | 2,328 | 2,353 | 2,325 | 2,353 | 26,200 |
2023/07/31 | 2,365 | 2,368 | 2,321 | 2,327 | 23,300 |
2023/07/28 | 2,317 | 2,327 | 2,303 | 2,327 | 26,400 |
2023/07/27 | 2,326 | 2,337 | 2,319 | 2,333 | 16,100 |
2023/07/26 | 2,342 | 2,353 | 2,335 | 2,348 | 11,000 |
2023/07/25 | 2,366 | 2,370 | 2,341 | 2,346 | 16,300 |
2023/07/24 | 2,336 | 2,360 | 2,336 | 2,355 | 23,300 |
2023/07/21 | 2,321 | 2,338 | 2,319 | 2,320 | 22,300 |
2023/07/20 | 2,327 | 2,348 | 2,319 | 2,324 | 15,200 |
2023/07/19 | 2,304 | 2,318 | 2,296 | 2,318 | 18,000 |
2023/07/18 | 2,261 | 2,290 | 2,261 | 2,282 | 11,700 |
2023/07/14 | 2,296 | 2,298 | 2,261 | 2,269 | 13,700 |
2023/07/13 | 2,292 | 2,298 | 2,279 | 2,280 | 13,300 |
2023/07/12 | 2,317 | 2,317 | 2,291 | 2,292 | 17,900 |
2023/07/11 | 2,304 | 2,316 | 2,287 | 2,290 | 21,400 |
2023/07/10 | 2,280 | 2,307 | 2,280 | 2,288 | 55,200 |
2023/07/07 | 2,260 | 2,280 | 2,246 | 2,268 | 32,000 |
2023/07/06 | 2,265 | 2,289 | 2,261 | 2,264 | 24,700 |
2023/07/05 | 2,275 | 2,293 | 2,255 | 2,282 | 30,100 |
2023/07/04 | 2,295 | 2,298 | 2,283 | 2,283 | 30,500 |
2023/07/03 | 2,313 | 2,338 | 2,304 | 2,304 | 14,900 |
2023/06/30 | 2,316 | 2,334 | 2,281 | 2,283 | 32,600 |
2023/06/29 | 2,351 | 2,360 | 2,320 | 2,332 | 11,700 |
2023/06/28 | 2,319 | 2,353 | 2,319 | 2,351 | 16,600 |
2023/06/27 | 2,322 | 2,326 | 2,312 | 2,319 | 10,900 |
2023/06/26 | 2,363 | 2,363 | 2,321 | 2,322 | 14,000 |
2023/06/23 | 2,369 | 2,372 | 2,343 | 2,350 | 34,700 |
2023/06/22 | 2,368 | 2,375 | 2,347 | 2,352 | 22,400 |
2023/06/21 | 2,330 | 2,380 | 2,330 | 2,356 | 41,400 |
2023/06/20 | 2,358 | 2,361 | 2,323 | 2,330 | 24,500 |
2023/06/19 | 2,355 | 2,377 | 2,351 | 2,361 | 16,700 |
2023/06/16 | 2,353 | 2,357 | 2,338 | 2,357 | 30,500 |
2023/06/15 | 2,375 | 2,375 | 2,356 | 2,356 | 14,000 |
2023/06/14 | 2,379 | 2,379 | 2,351 | 2,362 | 19,900 |
2023/06/13 | 2,377 | 2,377 | 2,346 | 2,353 | 19,200 |
2023/06/12 | 2,361 | 2,378 | 2,356 | 2,377 | 15,100 |
2023/06/09 | 2,330 | 2,358 | 2,318 | 2,349 | 26,000 |
2023/06/08 | 2,320 | 2,357 | 2,315 | 2,324 | 16,100 |
2023/06/07 | 2,358 | 2,377 | 2,312 | 2,322 | 26,000 |
2023/06/06 | 2,321 | 2,353 | 2,321 | 2,351 | 18,800 |
2023/06/05 | 2,349 | 2,355 | 2,332 | 2,337 | 21,600 |
2023/06/02 | 2,287 | 2,330 | 2,287 | 2,309 | 22,300 |
2023/06/01 | 2,239 | 2,293 | 2,239 | 2,267 | 24,200 |
2023/05/31 | 2,276 | 2,282 | 2,251 | 2,254 | 39,500 |
2023/05/30 | 2,300 | 2,310 | 2,288 | 2,299 | 25,000 |
2023/05/29 | 2,345 | 2,345 | 2,323 | 2,323 | 13,700 |
2023/05/26 | 2,368 | 2,368 | 2,309 | 2,322 | 14,900 |
2023/05/25 | 2,358 | 2,383 | 2,350 | 2,368 | 15,800 |
2023/05/24 | 2,358 | 2,379 | 2,347 | 2,361 | 12,700 |
2023/05/23 | 2,395 | 2,395 | 2,340 | 2,351 | 20,700 |
2023/05/22 | 2,365 | 2,400 | 2,352 | 2,391 | 15,600 |
2023/05/19 | 2,374 | 2,375 | 2,350 | 2,365 | 12,100 |
2023/05/18 | 2,403 | 2,403 | 2,358 | 2,374 | 21,600 |
2023/05/17 | 2,400 | 2,409 | 2,392 | 2,394 | 15,000 |
2023/05/16 | 2,397 | 2,408 | 2,379 | 2,408 | 16,600 |
2023/05/15 | 2,367 | 2,401 | 2,356 | 2,394 | 20,900 |
2023/05/12 | 2,357 | 2,382 | 2,282 | 2,355 | 32,700 |
2023/05/11 | 2,385 | 2,393 | 2,360 | 2,360 | 19,900 |
2023/05/10 | 2,402 | 2,410 | 2,341 | 2,356 | 33,300 |
2023/05/09 | 2,318 | 2,429 | 2,316 | 2,396 | 50,400 |
2023/05/08 | 2,315 | 2,328 | 2,309 | 2,316 | 14,000 |
2023/05/02 | 2,338 | 2,338 | 2,309 | 2,316 | 14,100 |
2023/05/01 | 2,330 | 2,340 | 2,317 | 2,340 | 17,100 |
2023/04/28 | 2,310 | 2,338 | 2,309 | 2,337 | 23,900 |
2023/04/27 | 2,280 | 2,300 | 2,265 | 2,287 | 17,800 |
2023/04/26 | 2,300 | 2,310 | 2,282 | 2,300 | 14,400 |
2023/04/25 | 2,314 | 2,332 | 2,303 | 2,308 | 26,400 |
2023/04/24 | 2,300 | 2,319 | 2,292 | 2,312 | 14,500 |
2023/04/21 | 2,285 | 2,296 | 2,280 | 2,287 | 11,500 |
2023/04/20 | 2,250 | 2,285 | 2,249 | 2,280 | 13,400 |
2023/04/19 | 2,257 | 2,260 | 2,234 | 2,256 | 14,500 |
2023/04/18 | 2,243 | 2,268 | 2,243 | 2,266 | 18,900 |
2023/04/17 | 2,225 | 2,236 | 2,206 | 2,236 | 16,400 |
2023/04/14 | 2,203 | 2,228 | 2,203 | 2,228 | 20,800 |
2023/04/13 | 2,205 | 2,222 | 2,196 | 2,222 | 13,300 |
2023/04/12 | 2,175 | 2,213 | 2,175 | 2,205 | 21,400 |
2023/04/11 | 2,150 | 2,170 | 2,137 | 2,165 | 16,700 |
2023/04/10 | 2,165 | 2,165 | 2,137 | 2,140 | 11,600 |
2023/04/07 | 2,165 | 2,169 | 2,155 | 2,165 | 15,400 |
2023/04/06 | 2,150 | 2,185 | 2,150 | 2,165 | 23,900 |
2023/04/05 | 2,194 | 2,206 | 2,168 | 2,169 | 26,100 |
2023/04/04 | 2,199 | 2,213 | 2,185 | 2,210 | 26,700 |
2023/04/03 | 2,194 | 2,204 | 2,174 | 2,193 | 18,900 |
2023/03/31 | 2,162 | 2,183 | 2,162 | 2,176 | 20,400 |
2023/03/30 | 2,164 | 2,170 | 2,141 | 2,169 | 39,400 |
2023/03/29 | 2,216 | 2,237 | 2,215 | 2,237 | 87,700 |
2023/03/28 | 2,228 | 2,230 | 2,191 | 2,201 | 46,900 |
2023/03/27 | 2,203 | 2,229 | 2,203 | 2,213 | 43,000 |
2023/03/24 | 2,209 | 2,209 | 2,183 | 2,183 | 64,200 |
2023/03/23 | 2,187 | 2,221 | 2,174 | 2,219 | 24,200 |
2023/03/22 | 2,187 | 2,212 | 2,178 | 2,201 | 37,700 |
2023/03/20 | 2,171 | 2,187 | 2,128 | 2,137 | 39,800 |
2023/03/17 | 2,174 | 2,192 | 2,169 | 2,183 | 38,100 |
2023/03/16 | 2,185 | 2,187 | 2,158 | 2,174 | 23,500 |
2023/03/15 | 2,219 | 2,234 | 2,214 | 2,221 | 17,900 |
2023/03/14 | 2,246 | 2,246 | 2,180 | 2,197 | 30,500 |
2023/03/13 | 2,292 | 2,293 | 2,234 | 2,265 | 22,300 |
2023/03/10 | 2,330 | 2,339 | 2,291 | 2,291 | 40,800 |
2023/03/09 | 2,308 | 2,343 | 2,308 | 2,343 | 23,100 |
2023/03/08 | 2,281 | 2,310 | 2,281 | 2,310 | 23,200 |
2023/03/07 | 2,280 | 2,295 | 2,272 | 2,288 | 19,000 |
2023/03/06 | 2,274 | 2,280 | 2,248 | 2,278 | 27,600 |
2023/03/03 | 2,235 | 2,263 | 2,235 | 2,257 | 38,700 |
2023/03/02 | 2,245 | 2,249 | 2,224 | 2,227 | 15,000 |
2023/03/01 | 2,237 | 2,243 | 2,223 | 2,241 | 22,600 |
2023/02/28 | 2,210 | 2,217 | 2,192 | 2,193 | 11,100 |
2023/02/27 | 2,170 | 2,209 | 2,170 | 2,209 | 11,100 |
2023/02/24 | 2,167 | 2,170 | 2,160 | 2,167 | 10,700 |
2023/02/22 | 2,156 | 2,167 | 2,143 | 2,156 | 14,700 |
2023/02/21 | 2,154 | 2,170 | 2,154 | 2,156 | 8,400 |
2023/02/20 | 2,136 | 2,154 | 2,136 | 2,148 | 11,500 |
2023/02/17 | 2,150 | 2,156 | 2,146 | 2,146 | 5,500 |
2023/02/16 | 2,161 | 2,163 | 2,151 | 2,160 | 7,000 |
2023/02/15 | 2,160 | 2,160 | 2,146 | 2,146 | 6,100 |
2023/02/14 | 2,143 | 2,164 | 2,143 | 2,160 | 5,800 |
2023/02/13 | 2,150 | 2,160 | 2,130 | 2,133 | 10,700 |
2023/02/10 | 2,140 | 2,162 | 2,137 | 2,150 | 11,500 |
2023/02/09 | 2,093 | 2,145 | 2,093 | 2,140 | 12,700 |
2023/02/08 | 2,103 | 2,110 | 2,093 | 2,100 | 9,000 |
2023/02/07 | 2,095 | 2,105 | 2,091 | 2,101 | 4,300 |
2023/02/06 | 2,081 | 2,104 | 2,081 | 2,103 | 6,300 |
2023/02/03 | 2,110 | 2,110 | 2,080 | 2,083 | 13,700 |
2023/02/02 | 2,139 | 2,139 | 2,112 | 2,113 | 8,200 |
2023/02/01 | 2,141 | 2,142 | 2,132 | 2,140 | 3,000 |
2023/01/31 | 2,120 | 2,141 | 2,119 | 2,127 | 9,900 |
2023/01/30 | 2,113 | 2,127 | 2,113 | 2,119 | 9,100 |
2023/01/27 | 2,121 | 2,125 | 2,117 | 2,119 | 5,200 |
2023/01/26 | 2,108 | 2,136 | 2,105 | 2,123 | 14,900 |
2023/01/25 | 2,124 | 2,124 | 2,100 | 2,117 | 14,600 |
2023/01/24 | 2,103 | 2,122 | 2,100 | 2,122 | 14,300 |
2023/01/23 | 2,089 | 2,100 | 2,080 | 2,089 | 12,200 |
2023/01/20 | 2,069 | 2,089 | 2,062 | 2,075 | 6,600 |
2023/01/19 | 2,083 | 2,090 | 2,066 | 2,069 | 8,400 |
2023/01/18 | 2,081 | 2,089 | 2,072 | 2,086 | 8,300 |
2023/01/17 | 2,055 | 2,082 | 2,055 | 2,080 | 9,600 |
2023/01/16 | 2,029 | 2,076 | 2,029 | 2,048 | 9,000 |
2023/01/13 | 2,059 | 2,076 | 2,035 | 2,044 | 15,600 |
2023/01/12 | 2,069 | 2,079 | 2,067 | 2,072 | 4,900 |
2023/01/11 | 2,055 | 2,080 | 2,055 | 2,069 | 9,400 |
2023/01/10 | 2,050 | 2,068 | 2,045 | 2,045 | 10,400 |
2023/01/06 | 2,030 | 2,047 | 2,030 | 2,042 | 9,500 |
2023/01/05 | 2,057 | 2,057 | 2,035 | 2,036 | 11,900 |
2023/01/04 | 2,088 | 2,088 | 2,053 | 2,057 | 19,700 |