8043 スターゼン(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 | 2,729 | 2,729 | 2,687 | 2,694 | 12,000 | 2,694 |
| 2024-05-01 | 2,726 | 2,756 | 2,715 | 2,729 | 21,400 | 2,729 |
| 2024-04-30 | 2,724 | 2,738 | 2,696 | 2,731 | 13,300 | 2,731 |
| 2024-04-26 | 2,684 | 2,709 | 2,663 | 2,688 | 19,200 | 2,688 |
| 2024-04-25 | 2,690 | 2,706 | 2,681 | 2,684 | 13,900 | 2,684 |
| 2024-04-24 | 2,748 | 2,748 | 2,685 | 2,689 | 15,000 | 2,689 |
| 2024-04-23 | 2,698 | 2,722 | 2,697 | 2,716 | 8,600 | 2,716 |
| 2024-04-22 | 2,676 | 2,706 | 2,659 | 2,672 | 23,700 | 2,672 |
| 2024-04-19 | 2,672 | 2,697 | 2,653 | 2,655 | 21,300 | 2,655 |
| 2024-04-18 | 2,653 | 2,722 | 2,653 | 2,697 | 7,200 | 2,697 |
| 2024-04-17 | 2,696 | 2,696 | 2,650 | 2,650 | 13,800 | 2,650 |
| 2024-04-16 | 2,742 | 2,742 | 2,689 | 2,708 | 21,000 | 2,708 |
| 2024-04-15 | 2,765 | 2,777 | 2,745 | 2,770 | 13,100 | 2,770 |
| 2024-04-12 | 2,788 | 2,800 | 2,764 | 2,765 | 22,100 | 2,765 |
| 2024-04-11 | 2,768 | 2,789 | 2,759 | 2,777 | 6,000 | 2,777 |
| 2024-04-10 | 2,785 | 2,803 | 2,776 | 2,785 | 8,300 | 2,785 |
| 2024-04-09 | 2,795 | 2,810 | 2,774 | 2,806 | 9,100 | 2,806 |
| 2024-04-08 | 2,772 | 2,799 | 2,766 | 2,795 | 14,700 | 2,795 |
| 2024-04-05 | 2,755 | 2,768 | 2,724 | 2,751 | 15,100 | 2,751 |
| 2024-04-04 | 2,794 | 2,794 | 2,747 | 2,766 | 15,300 | 2,766 |
| 2024-04-03 | 2,758 | 2,798 | 2,742 | 2,784 | 21,300 | 2,784 |
| 2024-04-02 | 2,819 | 2,819 | 2,750 | 2,768 | 26,900 | 2,768 |
| 2024-04-01 | 2,848 | 2,848 | 2,801 | 2,801 | 20,000 | 2,801 |
| 2024-03-29 | 2,835 | 2,866 | 2,812 | 2,834 | 34,700 | 2,834 |
| 2024-03-28 | 2,875 | 2,902 | 2,809 | 2,821 | 60,100 | 2,821 |
| 2024-03-27 | 2,955 | 3,010 | 2,950 | 2,973 | 90,600 | 2,973 |
| 2024-03-26 | 2,896 | 2,970 | 2,888 | 2,961 | 38,400 | 2,961 |
| 2024-03-25 | 2,903 | 2,929 | 2,893 | 2,914 | 57,100 | 2,914 |
| 2024-03-22 | 2,894 | 2,903 | 2,875 | 2,903 | 32,200 | 2,903 |
| 2024-03-21 | 2,893 | 2,905 | 2,876 | 2,879 | 40,800 | 2,879 |
| 2024-03-19 | 2,848 | 2,879 | 2,832 | 2,879 | 21,200 | 2,879 |
| 2024-03-18 | 2,870 | 2,870 | 2,836 | 2,836 | 31,300 | 2,836 |
| 2024-03-15 | 2,790 | 2,857 | 2,790 | 2,847 | 28,800 | 2,847 |
| 2024-03-14 | 2,762 | 2,799 | 2,762 | 2,785 | 15,100 | 2,785 |
| 2024-03-13 | 2,780 | 2,795 | 2,744 | 2,766 | 13,500 | 2,766 |
| 2024-03-12 | 2,770 | 2,793 | 2,722 | 2,779 | 17,300 | 2,779 |
| 2024-03-11 | 2,816 | 2,816 | 2,748 | 2,783 | 23,700 | 2,783 |
| 2024-03-08 | 2,815 | 2,847 | 2,798 | 2,819 | 27,100 | 2,819 |
| 2024-03-07 | 2,871 | 2,871 | 2,828 | 2,835 | 16,500 | 2,835 |
| 2024-03-06 | 2,818 | 2,881 | 2,818 | 2,866 | 20,800 | 2,866 |
| 2024-03-05 | 2,797 | 2,834 | 2,777 | 2,818 | 20,900 | 2,818 |
| 2024-03-04 | 2,826 | 2,826 | 2,765 | 2,791 | 31,900 | 2,791 |
| 2024-03-01 | 2,835 | 2,871 | 2,822 | 2,826 | 26,300 | 2,826 |
| 2024-02-29 | 2,790 | 2,839 | 2,780 | 2,820 | 30,100 | 2,820 |
| 2024-02-28 | 2,774 | 2,814 | 2,774 | 2,790 | 11,000 | 2,790 |
| 2024-02-27 | 2,772 | 2,816 | 2,766 | 2,785 | 11,900 | 2,785 |
| 2024-02-26 | 2,803 | 2,823 | 2,772 | 2,784 | 16,900 | 2,784 |
| 2024-02-22 | 2,815 | 2,845 | 2,806 | 2,824 | 25,000 | 2,824 |
| 2024-02-21 | 2,766 | 2,807 | 2,761 | 2,797 | 14,600 | 2,797 |
| 2024-02-20 | 2,758 | 2,780 | 2,753 | 2,762 | 12,200 | 2,762 |
| 2024-02-19 | 2,688 | 2,769 | 2,688 | 2,758 | 22,200 | 2,758 |
| 2024-02-16 | 2,658 | 2,699 | 2,652 | 2,688 | 14,000 | 2,688 |
| 2024-02-15 | 2,651 | 2,653 | 2,610 | 2,617 | 17,600 | 2,617 |
| 2024-02-14 | 2,703 | 2,703 | 2,636 | 2,658 | 14,900 | 2,658 |
| 2024-02-13 | 2,636 | 2,708 | 2,630 | 2,703 | 21,100 | 2,703 |
| 2024-02-09 | 2,673 | 2,702 | 2,630 | 2,630 | 25,000 | 2,630 |
| 2024-02-08 | 2,720 | 2,730 | 2,670 | 2,701 | 24,400 | 2,701 |
| 2024-02-07 | 2,718 | 2,740 | 2,718 | 2,725 | 10,000 | 2,725 |
| 2024-02-06 | 2,716 | 2,756 | 2,716 | 2,731 | 14,900 | 2,731 |
| 2024-02-05 | 2,719 | 2,777 | 2,719 | 2,762 | 19,100 | 2,762 |
| 2024-02-02 | 2,745 | 2,745 | 2,705 | 2,715 | 14,300 | 2,715 |
| 2024-02-01 | 2,730 | 2,760 | 2,728 | 2,756 | 17,300 | 2,756 |
| 2024-01-31 | 2,708 | 2,732 | 2,700 | 2,732 | 13,800 | 2,732 |
| 2024-01-30 | 2,716 | 2,735 | 2,708 | 2,708 | 12,400 | 2,708 |
| 2024-01-29 | 2,705 | 2,740 | 2,705 | 2,734 | 9,600 | 2,734 |
| 2024-01-26 | 2,740 | 2,745 | 2,690 | 2,690 | 26,900 | 2,690 |
| 2024-01-25 | 2,750 | 2,753 | 2,726 | 2,740 | 26,600 | 2,740 |
| 2024-01-24 | 2,743 | 2,752 | 2,723 | 2,723 | 20,500 | 2,723 |
| 2024-01-23 | 2,738 | 2,777 | 2,736 | 2,740 | 21,800 | 2,740 |
| 2024-01-22 | 2,747 | 2,793 | 2,737 | 2,737 | 26,000 | 2,737 |
| 2024-01-19 | 2,760 | 2,774 | 2,746 | 2,747 | 24,400 | 2,747 |
| 2024-01-18 | 2,743 | 2,778 | 2,743 | 2,751 | 24,600 | 2,751 |
| 2024-01-17 | 2,750 | 2,775 | 2,743 | 2,743 | 23,900 | 2,743 |
| 2024-01-16 | 2,779 | 2,783 | 2,727 | 2,736 | 23,200 | 2,736 |
| 2024-01-15 | 2,729 | 2,787 | 2,729 | 2,785 | 15,900 | 2,785 |
| 2024-01-12 | 2,745 | 2,745 | 2,717 | 2,725 | 12,100 | 2,725 |
| 2024-01-11 | 2,704 | 2,757 | 2,704 | 2,724 | 35,000 | 2,724 |
| 2024-01-10 | 2,708 | 2,735 | 2,706 | 2,706 | 22,100 | 2,706 |
| 2024-01-09 | 2,706 | 2,724 | 2,670 | 2,720 | 19,300 | 2,720 |
| 2024-01-05 | 2,687 | 2,728 | 2,686 | 2,700 | 20,800 | 2,700 |
| 2024-01-04 | 2,630 | 2,673 | 2,625 | 2,673 | 21,600 | 2,673 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2015-09-28]1株→0.1株 [1985-03-27]1株→1.14株
