2975 スター・マイカ・ホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 904 | 929 | 863 | 887 | 325,200 | 887 |
| 2025-04-03 | 887 | 924 | 882 | 913 | 215,200 | 913 |
| 2025-04-02 | 924 | 939 | 893 | 902 | 208,200 | 902 |
| 2025-04-01 | 980 | 995 | 909 | 909 | 520,100 | 909 |
| 2025-03-31 | 935 | 935 | 907 | 920 | 200,000 | 920 |
| 2025-03-28 | 954 | 956 | 937 | 945 | 161,800 | 945 |
| 2025-03-27 | 931 | 955 | 931 | 955 | 158,000 | 955 |
| 2025-03-26 | 937 | 944 | 924 | 933 | 148,300 | 933 |
| 2025-03-25 | 910 | 929 | 905 | 922 | 109,600 | 922 |
| 2025-03-24 | 909 | 910 | 880 | 902 | 109,000 | 902 |
| 2025-03-21 | 883 | 906 | 878 | 906 | 151,000 | 906 |
| 2025-03-19 | 878 | 887 | 869 | 887 | 86,400 | 887 |
| 2025-03-18 | 883 | 892 | 875 | 880 | 138,100 | 880 |
| 2025-03-17 | 845 | 877 | 845 | 870 | 187,700 | 870 |
| 2025-03-14 | 824 | 845 | 821 | 833 | 188,400 | 833 |
| 2025-03-13 | 837 | 843 | 827 | 831 | 78,300 | 831 |
| 2025-03-12 | 850 | 851 | 842 | 842 | 70,000 | 842 |
| 2025-03-11 | 839 | 867 | 832 | 865 | 188,700 | 865 |
| 2025-03-10 | 855 | 858 | 845 | 854 | 87,500 | 854 |
| 2025-03-07 | 847 | 866 | 832 | 857 | 165,400 | 857 |
| 2025-03-06 | 879 | 886 | 861 | 862 | 113,700 | 862 |
| 2025-03-05 | 912 | 914 | 880 | 894 | 186,100 | 894 |
| 2025-03-04 | 930 | 936 | 910 | 926 | 155,800 | 926 |
| 2025-03-03 | 928 | 934 | 911 | 925 | 132,700 | 925 |
| 2025-02-28 | 900 | 913 | 884 | 900 | 211,300 | 900 |
| 2025-02-27 | 879 | 884 | 870 | 884 | 65,800 | 884 |
| 2025-02-26 | 870 | 879 | 866 | 879 | 138,800 | 879 |
| 2025-02-25 | 874 | 877 | 862 | 865 | 134,500 | 865 |
| 2025-02-21 | 870 | 873 | 851 | 859 | 80,600 | 859 |
| 2025-02-20 | 870 | 878 | 868 | 874 | 100,400 | 874 |
| 2025-02-19 | 864 | 871 | 860 | 869 | 44,800 | 869 |
| 2025-02-18 | 857 | 866 | 850 | 859 | 53,900 | 859 |
| 2025-02-17 | 852 | 863 | 850 | 852 | 68,900 | 852 |
| 2025-02-14 | 854 | 860 | 850 | 852 | 100,100 | 852 |
| 2025-02-13 | 860 | 866 | 849 | 853 | 151,900 | 853 |
| 2025-02-12 | 874 | 878 | 845 | 847 | 239,600 | 847 |
| 2025-02-10 | 859 | 876 | 858 | 859 | 163,600 | 859 |
| 2025-02-07 | 851 | 857 | 846 | 855 | 65,800 | 855 |
| 2025-02-06 | 851 | 858 | 846 | 850 | 70,200 | 850 |
| 2025-02-05 | 854 | 859 | 850 | 854 | 113,000 | 854 |
| 2025-02-04 | 867 | 873 | 849 | 851 | 126,000 | 851 |
| 2025-02-03 | 865 | 865 | 848 | 852 | 199,000 | 852 |
| 2025-01-31 | 842 | 865 | 842 | 855 | 282,200 | 855 |
| 2025-01-30 | 816 | 840 | 812 | 835 | 158,700 | 835 |
| 2025-01-29 | 827 | 827 | 813 | 817 | 63,900 | 817 |
| 2025-01-28 | 837 | 845 | 826 | 829 | 108,600 | 829 |
| 2025-01-27 | 817 | 828 | 801 | 822 | 161,200 | 822 |
| 2025-01-24 | 797 | 805 | 791 | 802 | 105,000 | 802 |
| 2025-01-23 | 800 | 804 | 783 | 793 | 107,100 | 793 |
| 2025-01-22 | 800 | 804 | 797 | 800 | 115,400 | 800 |
| 2025-01-21 | 794 | 798 | 782 | 792 | 89,100 | 792 |
| 2025-01-20 | 779 | 799 | 779 | 790 | 101,300 | 790 |
| 2025-01-17 | 761 | 779 | 749 | 776 | 120,000 | 776 |
| 2025-01-16 | 766 | 773 | 757 | 764 | 106,500 | 764 |
| 2025-01-15 | 794 | 800 | 757 | 766 | 265,800 | 766 |
| 2025-01-14 | 766 | 766 | 735 | 749 | 259,200 | 749 |
| 2025-01-10 | 777 | 785 | 771 | 774 | 175,100 | 774 |
| 2025-01-09 | 763 | 775 | 761 | 762 | 76,800 | 762 |
| 2025-01-08 | 780 | 780 | 767 | 767 | 76,000 | 767 |
| 2025-01-07 | 780 | 780 | 758 | 780 | 113,700 | 780 |
| 2025-01-06 | 788 | 790 | 777 | 777 | 174,200 | 777 |
分割・併合履歴 ： [2022-11-29]1株→2株