2975 スター・マイカ・ホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 644 | 647 | 637 | 639 | 57,600 | 639 |
| 2024-05-01 | 641 | 653 | 639 | 648 | 118,200 | 648 |
| 2024-04-30 | 634 | 642 | 630 | 640 | 151,200 | 640 |
| 2024-04-26 | 612 | 624 | 611 | 624 | 123,200 | 624 |
| 2024-04-25 | 621 | 634 | 618 | 629 | 145,000 | 629 |
| 2024-04-24 | 610 | 618 | 610 | 617 | 96,200 | 617 |
| 2024-04-23 | 610 | 616 | 608 | 611 | 60,000 | 611 |
| 2024-04-22 | 606 | 609 | 600 | 606 | 105,300 | 606 |
| 2024-04-19 | 604 | 604 | 582 | 593 | 192,400 | 593 |
| 2024-04-18 | 601 | 609 | 600 | 605 | 81,000 | 605 |
| 2024-04-17 | 606 | 615 | 601 | 603 | 137,200 | 603 |
| 2024-04-16 | 613 | 620 | 605 | 606 | 106,500 | 606 |
| 2024-04-15 | 626 | 630 | 614 | 622 | 110,700 | 622 |
| 2024-04-12 | 623 | 639 | 622 | 636 | 123,600 | 636 |
| 2024-04-11 | 619 | 627 | 615 | 626 | 82,200 | 626 |
| 2024-04-10 | 625 | 628 | 619 | 624 | 72,000 | 624 |
| 2024-04-09 | 619 | 625 | 612 | 621 | 64,400 | 621 |
| 2024-04-08 | 610 | 625 | 603 | 619 | 129,000 | 619 |
| 2024-04-05 | 604 | 609 | 592 | 606 | 189,700 | 606 |
| 2024-04-04 | 616 | 617 | 607 | 608 | 105,000 | 608 |
| 2024-04-03 | 608 | 617 | 601 | 615 | 264,500 | 615 |
| 2024-04-02 | 635 | 639 | 606 | 609 | 451,800 | 609 |
| 2024-04-01 | 633 | 667 | 624 | 645 | 668,700 | 645 |
| 2024-03-29 | 630 | 653 | 622 | 643 | 392,700 | 643 |
| 2024-03-28 | 604 | 623 | 604 | 619 | 192,400 | 619 |
| 2024-03-27 | 615 | 615 | 605 | 608 | 104,300 | 608 |
| 2024-03-26 | 612 | 613 | 605 | 610 | 111,800 | 610 |
| 2024-03-25 | 604 | 619 | 603 | 615 | 282,500 | 615 |
| 2024-03-22 | 592 | 600 | 584 | 598 | 128,400 | 598 |
| 2024-03-21 | 594 | 594 | 583 | 592 | 226,100 | 592 |
| 2024-03-19 | 569 | 587 | 569 | 584 | 219,800 | 584 |
| 2024-03-18 | 557 | 572 | 556 | 568 | 184,800 | 568 |
| 2024-03-15 | 551 | 557 | 551 | 554 | 68,200 | 554 |
| 2024-03-14 | 552 | 557 | 548 | 554 | 71,100 | 554 |
| 2024-03-13 | 557 | 561 | 550 | 554 | 152,400 | 554 |
| 2024-03-12 | 535 | 553 | 535 | 553 | 201,100 | 553 |
| 2024-03-11 | 543 | 543 | 531 | 542 | 191,200 | 542 |
| 2024-03-08 | 532 | 546 | 532 | 543 | 198,800 | 543 |
| 2024-03-07 | 541 | 548 | 534 | 534 | 237,100 | 534 |
| 2024-03-06 | 520 | 538 | 520 | 535 | 162,200 | 535 |
| 2024-03-05 | 524 | 527 | 515 | 520 | 99,200 | 520 |
| 2024-03-04 | 530 | 530 | 522 | 522 | 154,800 | 522 |
| 2024-03-01 | 528 | 535 | 526 | 530 | 110,200 | 530 |
| 2024-02-29 | 529 | 533 | 523 | 528 | 132,900 | 528 |
| 2024-02-28 | 533 | 536 | 529 | 530 | 59,200 | 530 |
| 2024-02-27 | 528 | 538 | 527 | 533 | 126,200 | 533 |
| 2024-02-26 | 531 | 531 | 520 | 529 | 225,300 | 529 |
| 2024-02-22 | 534 | 538 | 517 | 532 | 283,300 | 532 |
| 2024-02-21 | 541 | 541 | 528 | 531 | 158,200 | 531 |
| 2024-02-20 | 547 | 552 | 542 | 542 | 122,000 | 542 |
| 2024-02-19 | 537 | 545 | 535 | 543 | 89,900 | 543 |
| 2024-02-16 | 524 | 538 | 523 | 537 | 304,000 | 537 |
| 2024-02-15 | 524 | 524 | 512 | 519 | 205,800 | 519 |
| 2024-02-14 | 530 | 530 | 508 | 519 | 601,400 | 519 |
| 2024-02-13 | 532 | 540 | 519 | 535 | 591,400 | 535 |
| 2024-02-09 | 530 | 533 | 522 | 522 | 306,800 | 522 |
| 2024-02-08 | 541 | 541 | 529 | 531 | 651,800 | 531 |
| 2024-02-07 | 551 | 551 | 543 | 545 | 492,100 | 545 |
| 2024-02-06 | 575 | 575 | 561 | 561 | 257,600 | 561 |
| 2024-02-05 | 576 | 579 | 568 | 575 | 190,900 | 575 |
| 2024-02-02 | 584 | 585 | 567 | 574 | 314,000 | 574 |
| 2024-02-01 | 599 | 601 | 583 | 584 | 221,000 | 584 |
| 2024-01-31 | 599 | 605 | 595 | 603 | 148,800 | 603 |
| 2024-01-30 | 612 | 614 | 599 | 599 | 122,000 | 599 |
| 2024-01-29 | 607 | 619 | 606 | 616 | 177,000 | 616 |
| 2024-01-26 | 596 | 602 | 594 | 600 | 114,400 | 600 |
| 2024-01-25 | 592 | 599 | 589 | 596 | 101,200 | 596 |
| 2024-01-24 | 596 | 601 | 592 | 592 | 81,500 | 592 |
| 2024-01-23 | 597 | 601 | 593 | 593 | 94,900 | 593 |
| 2024-01-22 | 598 | 600 | 594 | 594 | 110,700 | 594 |
| 2024-01-19 | 593 | 594 | 585 | 590 | 219,300 | 590 |
| 2024-01-18 | 593 | 594 | 590 | 591 | 64,500 | 591 |
| 2024-01-17 | 599 | 600 | 591 | 591 | 129,500 | 591 |
| 2024-01-16 | 603 | 605 | 598 | 598 | 83,300 | 598 |
| 2024-01-15 | 600 | 607 | 589 | 599 | 340,900 | 599 |
| 2024-01-12 | 650 | 650 | 634 | 634 | 53,700 | 634 |
| 2024-01-11 | 650 | 654 | 648 | 650 | 37,900 | 650 |
| 2024-01-10 | 653 | 655 | 646 | 650 | 90,000 | 650 |
| 2024-01-09 | 636 | 655 | 636 | 653 | 132,000 | 653 |
| 2024-01-05 | 636 | 638 | 631 | 635 | 61,000 | 635 |
| 2024-01-04 | 630 | 637 | 625 | 637 | 30,600 | 637 |
分割・併合履歴 ： [2022-11-29]1株→2株
