7849 スターツ出版(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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 3,840 | 3,915 | 3,840 | 3,840 | 1,900 | 3,840 |
| 2024-04-30 | 3,955 | 3,955 | 3,900 | 3,900 | 300 | 3,900 |
| 2024-04-26 | 3,840 | 3,940 | 3,840 | 3,925 | 400 | 3,925 |
| 2024-04-25 | 3,925 | 3,925 | 3,715 | 3,815 | 2,900 | 3,815 |
| 2024-04-24 | 3,780 | 3,785 | 3,780 | 3,785 | 200 | 3,785 |
| 2024-04-23 | 3,775 | 3,815 | 3,775 | 3,780 | 1,900 | 3,780 |
| 2024-04-22 | 3,875 | 3,880 | 3,750 | 3,760 | 3,900 | 3,760 |
| 2024-04-19 | 3,900 | 3,900 | 3,750 | 3,840 | 1,800 | 3,840 |
| 2024-04-18 | 3,830 | 3,900 | 3,830 | 3,895 | 800 | 3,895 |
| 2024-04-17 | 3,830 | 3,830 | 3,750 | 3,790 | 2,300 | 3,790 |
| 2024-04-16 | 3,915 | 3,915 | 3,800 | 3,825 | 5,000 | 3,825 |
| 2024-04-15 | 3,980 | 4,040 | 3,920 | 3,920 | 1,400 | 3,920 |
| 2024-04-12 | 4,045 | 4,090 | 4,015 | 4,015 | 400 | 4,015 |
| 2024-04-11 | 4,030 | 4,095 | 4,030 | 4,050 | 700 | 4,050 |
| 2024-04-10 | 4,020 | 4,100 | 4,020 | 4,100 | 1,300 | 4,100 |
| 2024-04-09 | 4,080 | 4,150 | 4,050 | 4,050 | 22,300 | 4,050 |
| 2024-04-08 | 4,035 | 4,170 | 4,035 | 4,100 | 2,000 | 4,100 |
| 2024-04-05 | 4,150 | 4,150 | 3,960 | 3,990 | 22,000 | 3,990 |
| 2024-04-04 | 4,130 | 4,170 | 4,125 | 4,165 | 2,900 | 4,165 |
| 2024-04-03 | 4,010 | 4,155 | 4,010 | 4,135 | 2,700 | 4,135 |
| 2024-04-02 | 4,185 | 4,185 | 4,030 | 4,030 | 9,300 | 4,030 |
| 2024-04-01 | 4,300 | 4,300 | 4,135 | 4,210 | 13,300 | 4,210 |
| 2024-03-29 | 4,440 | 4,440 | 4,375 | 4,375 | 800 | 4,375 |
| 2024-03-28 | 4,355 | 4,445 | 4,300 | 4,420 | 1,800 | 4,420 |
| 2024-03-27 | 4,455 | 4,485 | 4,375 | 4,380 | 3,800 | 4,380 |
| 2024-03-26 | 4,485 | 4,485 | 4,450 | 4,485 | 2,800 | 4,485 |
| 2024-03-25 | 4,440 | 4,500 | 4,410 | 4,445 | 13,500 | 4,445 |
| 2024-03-22 | 4,405 | 4,445 | 4,350 | 4,440 | 12,300 | 4,440 |
| 2024-03-21 | 4,400 | 4,410 | 4,250 | 4,390 | 32,100 | 4,390 |
| 2024-03-19 | 4,400 | 4,430 | 4,360 | 4,395 | 11,500 | 4,395 |
| 2024-03-18 | 4,390 | 4,435 | 4,340 | 4,415 | 19,000 | 4,415 |
| 2024-03-15 | 4,360 | 4,395 | 4,290 | 4,390 | 21,400 | 4,390 |
| 2024-03-14 | 4,355 | 4,430 | 4,300 | 4,410 | 46,700 | 4,410 |
| 2024-03-13 | 4,380 | 4,400 | 4,285 | 4,370 | 36,500 | 4,370 |
| 2024-03-12 | 4,160 | 4,380 | 4,135 | 4,380 | 19,700 | 4,380 |
| 2024-03-11 | 4,260 | 4,260 | 4,110 | 4,165 | 27,500 | 4,165 |
| 2024-03-08 | 4,215 | 4,420 | 4,215 | 4,330 | 26,700 | 4,330 |
| 2024-03-07 | 4,180 | 4,285 | 4,170 | 4,255 | 16,300 | 4,255 |
| 2024-03-06 | 4,095 | 4,220 | 4,095 | 4,185 | 29,300 | 4,185 |
| 2024-03-05 | 4,105 | 4,140 | 4,000 | 4,075 | 40,600 | 4,075 |
| 2024-03-04 | 4,080 | 4,205 | 4,055 | 4,145 | 56,200 | 4,145 |
| 2024-03-01 | 4,060 | 4,085 | 3,965 | 4,085 | 17,200 | 4,085 |
| 2024-02-29 | 4,115 | 4,115 | 4,010 | 4,020 | 17,800 | 4,020 |
| 2024-02-28 | 4,175 | 4,245 | 4,120 | 4,120 | 7,900 | 4,120 |
| 2024-02-27 | 4,090 | 4,220 | 4,050 | 4,160 | 26,900 | 4,160 |
| 2024-02-26 | 3,955 | 4,075 | 3,910 | 4,070 | 22,100 | 4,070 |
| 2024-02-22 | 4,015 | 4,015 | 3,860 | 3,955 | 15,200 | 3,955 |
| 2024-02-21 | 3,940 | 4,015 | 3,895 | 4,015 | 8,500 | 4,015 |
| 2024-02-20 | 4,015 | 4,015 | 3,875 | 3,895 | 10,500 | 3,895 |
| 2024-02-19 | 4,010 | 4,040 | 3,925 | 3,970 | 19,200 | 3,970 |
| 2024-02-16 | 3,925 | 4,095 | 3,900 | 4,000 | 25,300 | 4,000 |
| 2024-02-15 | 3,840 | 4,030 | 3,840 | 3,900 | 13,600 | 3,900 |
| 2024-02-14 | 4,380 | 4,380 | 3,705 | 3,840 | 122,300 | 3,840 |
| 2024-02-13 | 4,220 | 4,250 | 4,015 | 4,170 | 40,700 | 4,170 |
| 2024-02-09 | 4,130 | 4,225 | 4,130 | 4,225 | 3,900 | 4,225 |
| 2024-02-08 | 4,185 | 4,270 | 4,050 | 4,130 | 31,700 | 4,130 |
| 2024-02-07 | 4,055 | 4,160 | 4,055 | 4,130 | 11,900 | 4,130 |
| 2024-02-06 | 4,040 | 4,070 | 4,020 | 4,070 | 2,100 | 4,070 |
| 2024-02-05 | 4,075 | 4,100 | 4,000 | 4,060 | 4,200 | 4,060 |
| 2024-02-02 | 4,070 | 4,075 | 4,030 | 4,075 | 1,800 | 4,075 |
| 2024-02-01 | 4,065 | 4,080 | 4,010 | 4,070 | 13,500 | 4,070 |
| 2024-01-31 | 3,915 | 4,070 | 3,905 | 4,050 | 3,900 | 4,050 |
| 2024-01-30 | 3,895 | 4,020 | 3,875 | 3,980 | 9,500 | 3,980 |
| 2024-01-29 | 3,900 | 3,935 | 3,885 | 3,895 | 3,600 | 3,895 |
| 2024-01-26 | 3,940 | 3,970 | 3,830 | 3,900 | 5,600 | 3,900 |
| 2024-01-25 | 4,015 | 4,020 | 3,925 | 3,960 | 21,200 | 3,960 |
| 2024-01-24 | 3,945 | 4,035 | 3,885 | 4,015 | 9,000 | 4,015 |
| 2024-01-23 | 3,800 | 3,935 | 3,800 | 3,935 | 5,300 | 3,935 |
| 2024-01-22 | 3,755 | 3,845 | 3,755 | 3,800 | 4,200 | 3,800 |
| 2024-01-19 | 3,810 | 3,830 | 3,775 | 3,785 | 5,900 | 3,785 |
| 2024-01-18 | 3,855 | 3,855 | 3,770 | 3,770 | 7,700 | 3,770 |
| 2024-01-17 | 3,790 | 3,815 | 3,750 | 3,785 | 4,800 | 3,785 |
| 2024-01-16 | 3,800 | 3,840 | 3,755 | 3,810 | 5,400 | 3,810 |
| 2024-01-15 | 3,715 | 3,810 | 3,715 | 3,800 | 3,700 | 3,800 |
| 2024-01-12 | 3,700 | 3,740 | 3,660 | 3,720 | 2,900 | 3,720 |
| 2024-01-11 | 3,750 | 3,750 | 3,660 | 3,700 | 9,200 | 3,700 |
| 2024-01-10 | 3,630 | 3,725 | 3,630 | 3,720 | 5,900 | 3,720 |
| 2024-01-09 | 3,550 | 3,680 | 3,550 | 3,630 | 6,000 | 3,630 |
| 2024-01-05 | 3,635 | 3,635 | 3,520 | 3,550 | 5,800 | 3,550 |
| 2024-01-04 | 3,620 | 3,665 | 3,555 | 3,635 | 10,300 | 3,635 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2013-12-26]1株→100株 [2007-06-26]1株→2株 [2004-12-27]1株→2株
