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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 680 | 682 | 671 | 672 | 70,200 | 672 |
| 2024-11-20 | 678 | 684 | 675 | 680 | 79,100 | 680 |
| 2024-11-19 | 673 | 681 | 666 | 677 | 138,400 | 677 |
| 2024-11-18 | 670 | 683 | 670 | 674 | 49,800 | 674 |
| 2024-11-15 | 671 | 684 | 671 | 677 | 86,100 | 677 |
| 2024-11-14 | 668 | 684 | 668 | 675 | 157,700 | 675 |
| 2024-11-13 | 665 | 671 | 662 | 667 | 112,700 | 667 |
| 2024-11-12 | 664 | 672 | 662 | 662 | 147,800 | 662 |
| 2024-11-11 | 659 | 663 | 655 | 661 | 86,900 | 661 |
| 2024-11-08 | 659 | 666 | 656 | 663 | 183,800 | 663 |
| 2024-11-07 | 656 | 661 | 654 | 660 | 83,000 | 660 |
| 2024-11-06 | 657 | 661 | 652 | 654 | 53,300 | 654 |
| 2024-11-05 | 641 | 660 | 641 | 657 | 106,600 | 657 |
| 2024-11-01 | 641 | 642 | 636 | 640 | 54,100 | 640 |
| 2024-10-31 | 650 | 653 | 643 | 645 | 74,000 | 645 |
| 2024-10-30 | 664 | 664 | 651 | 651 | 138,300 | 651 |
| 2024-10-29 | 659 | 665 | 657 | 663 | 96,200 | 663 |
| 2024-10-28 | 652 | 665 | 648 | 659 | 178,900 | 659 |
| 2024-10-25 | 653 | 658 | 641 | 652 | 189,500 | 652 |
| 2024-10-24 | 654 | 660 | 645 | 651 | 202,400 | 651 |
| 2024-10-23 | 653 | 656 | 645 | 645 | 94,300 | 645 |
| 2024-10-22 | 650 | 662 | 648 | 658 | 187,200 | 658 |
| 2024-10-21 | 659 | 665 | 648 | 655 | 195,400 | 655 |
| 2024-10-18 | 644 | 657 | 642 | 656 | 513,000 | 656 |
| 2024-10-17 | 624 | 626 | 620 | 624 | 39,400 | 624 |
| 2024-10-16 | 615 | 626 | 615 | 621 | 59,000 | 621 |
| 2024-10-15 | 624 | 630 | 620 | 624 | 76,400 | 624 |
| 2024-10-11 | 631 | 631 | 624 | 624 | 36,000 | 624 |
| 2024-10-10 | 629 | 631 | 625 | 627 | 58,100 | 627 |
| 2024-10-09 | 636 | 636 | 626 | 630 | 62,700 | 630 |
| 2024-10-08 | 628 | 631 | 624 | 628 | 67,900 | 628 |
| 2024-10-07 | 639 | 640 | 628 | 630 | 76,300 | 630 |
| 2024-10-04 | 636 | 639 | 627 | 629 | 76,800 | 629 |
| 2024-10-03 | 640 | 645 | 635 | 636 | 119,600 | 636 |
| 2024-10-02 | 632 | 638 | 623 | 626 | 116,400 | 626 |
| 2024-10-01 | 624 | 638 | 622 | 634 | 277,300 | 634 |
| 2024-09-30 | 614 | 619 | 602 | 605 | 191,300 | 605 |
| 2024-09-27 | 625 | 625 | 617 | 624 | 99,000 | 624 |
| 2024-09-26 | 615 | 623 | 614 | 623 | 96,800 | 623 |
| 2024-09-25 | 611 | 613 | 608 | 611 | 54,900 | 611 |
| 2024-09-24 | 612 | 615 | 608 | 608 | 71,900 | 608 |
| 2024-09-20 | 609 | 614 | 607 | 612 | 121,200 | 612 |
| 2024-09-19 | 610 | 610 | 599 | 606 | 85,300 | 606 |
| 2024-09-18 | 601 | 603 | 593 | 600 | 73,100 | 600 |
| 2024-09-17 | 600 | 606 | 579 | 594 | 149,600 | 594 |
| 2024-09-13 | 600 | 600 | 594 | 597 | 115,600 | 597 |
| 2024-09-12 | 607 | 618 | 607 | 610 | 103,300 | 610 |
| 2024-09-11 | 605 | 612 | 593 | 597 | 128,700 | 597 |
| 2024-09-10 | 613 | 620 | 612 | 614 | 62,500 | 614 |
| 2024-09-09 | 596 | 617 | 594 | 612 | 80,300 | 612 |
| 2024-09-06 | 614 | 621 | 607 | 610 | 70,300 | 610 |
| 2024-09-05 | 607 | 619 | 606 | 611 | 187,900 | 611 |
| 2024-09-04 | 624 | 627 | 605 | 611 | 253,900 | 611 |
| 2024-09-03 | 633 | 638 | 628 | 633 | 56,000 | 633 |
| 2024-09-02 | 659 | 659 | 631 | 633 | 98,700 | 633 |
| 2024-08-30 | 652 | 657 | 646 | 649 | 53,000 | 649 |
| 2024-08-29 | 646 | 658 | 645 | 652 | 50,000 | 652 |
| 2024-08-28 | 654 | 654 | 639 | 644 | 53,500 | 644 |
| 2024-08-27 | 629 | 655 | 627 | 654 | 113,000 | 654 |
| 2024-08-26 | 609 | 624 | 605 | 624 | 94,000 | 624 |
| 2024-08-23 | 613 | 614 | 602 | 605 | 58,800 | 605 |
| 2024-08-22 | 603 | 624 | 597 | 619 | 129,500 | 619 |
| 2024-08-21 | 595 | 600 | 590 | 595 | 49,600 | 595 |
| 2024-08-20 | 604 | 604 | 596 | 602 | 100,500 | 602 |
| 2024-08-19 | 609 | 609 | 598 | 603 | 107,700 | 603 |
| 2024-08-16 | 617 | 617 | 602 | 607 | 49,900 | 607 |
| 2024-08-15 | 601 | 606 | 593 | 600 | 68,300 | 600 |
| 2024-08-14 | 601 | 609 | 600 | 606 | 61,300 | 606 |
| 2024-08-13 | 587 | 594 | 582 | 592 | 79,000 | 592 |
| 2024-08-09 | 585 | 592 | 571 | 582 | 116,100 | 582 |
| 2024-08-08 | 562 | 579 | 559 | 566 | 128,300 | 566 |
| 2024-08-07 | 551 | 583 | 546 | 566 | 196,700 | 566 |
| 2024-08-06 | 518 | 553 | 518 | 551 | 279,000 | 551 |
| 2024-08-05 | 567 | 567 | 494 | 502 | 288,500 | 502 |
| 2024-08-02 | 619 | 626 | 594 | 594 | 219,300 | 594 |
| 2024-08-01 | 673 | 673 | 648 | 649 | 173,400 | 649 |
| 2024-07-31 | 665 | 685 | 665 | 683 | 72,200 | 683 |
| 2024-07-30 | 686 | 689 | 664 | 667 | 378,100 | 667 |
| 2024-07-29 | 688 | 697 | 677 | 696 | 114,300 | 696 |
| 2024-07-26 | 651 | 677 | 651 | 670 | 90,300 | 670 |
| 2024-07-25 | 666 | 667 | 641 | 655 | 109,500 | 655 |
| 2024-07-24 | 685 | 690 | 674 | 676 | 49,700 | 676 |
| 2024-07-23 | 690 | 693 | 684 | 685 | 50,800 | 685 |
| 2024-07-22 | 686 | 688 | 674 | 683 | 63,700 | 683 |
| 2024-07-19 | 681 | 689 | 678 | 686 | 58,900 | 686 |
| 2024-07-18 | 690 | 690 | 681 | 681 | 65,500 | 681 |
| 2024-07-17 | 693 | 699 | 689 | 693 | 60,600 | 693 |
| 2024-07-16 | 699 | 702 | 689 | 690 | 64,700 | 690 |
| 2024-07-12 | 671 | 692 | 671 | 692 | 132,100 | 692 |
| 2024-07-11 | 680 | 680 | 669 | 678 | 44,100 | 678 |
| 2024-07-10 | 680 | 680 | 669 | 677 | 73,000 | 677 |
| 2024-07-09 | 677 | 683 | 675 | 677 | 66,400 | 677 |
| 2024-07-08 | 678 | 680 | 673 | 676 | 71,000 | 676 |
| 2024-07-05 | 681 | 683 | 670 | 677 | 125,100 | 677 |
| 2024-07-04 | 681 | 695 | 676 | 684 | 127,400 | 684 |
| 2024-07-03 | 670 | 690 | 668 | 682 | 132,500 | 682 |
| 2024-07-02 | 672 | 710 | 665 | 670 | 967,500 | 670 |
| 2024-07-01 | 642 | 649 | 633 | 639 | 133,500 | 639 |
| 2024-06-28 | 643 | 643 | 633 | 637 | 68,000 | 637 |
| 2024-06-27 | 643 | 644 | 638 | 642 | 59,500 | 642 |
| 2024-06-26 | 640 | 645 | 639 | 643 | 62,000 | 643 |
| 2024-06-25 | 637 | 643 | 635 | 639 | 117,100 | 639 |
| 2024-06-24 | 637 | 637 | 626 | 633 | 70,800 | 633 |
| 2024-06-21 | 638 | 638 | 633 | 636 | 124,100 | 636 |
| 2024-06-20 | 629 | 637 | 628 | 637 | 79,200 | 637 |
| 2024-06-19 | 616 | 629 | 616 | 629 | 86,500 | 629 |
| 2024-06-18 | 612 | 615 | 605 | 609 | 69,500 | 609 |
| 2024-06-17 | 615 | 615 | 600 | 607 | 82,100 | 607 |
| 2024-06-14 | 598 | 615 | 596 | 615 | 116,400 | 615 |
| 2024-06-13 | 605 | 608 | 601 | 602 | 71,900 | 602 |
| 2024-06-12 | 609 | 611 | 604 | 606 | 35,100 | 606 |
| 2024-06-11 | 610 | 615 | 604 | 608 | 53,200 | 608 |
| 2024-06-10 | 603 | 612 | 602 | 612 | 69,900 | 612 |
| 2024-06-07 | 600 | 604 | 599 | 603 | 35,600 | 603 |
| 2024-06-06 | 603 | 605 | 593 | 595 | 61,400 | 595 |
| 2024-06-05 | 606 | 606 | 599 | 602 | 60,100 | 602 |
| 2024-06-04 | 599 | 607 | 597 | 606 | 57,200 | 606 |
| 2024-06-03 | 590 | 599 | 589 | 597 | 56,100 | 597 |
| 2024-05-31 | 572 | 589 | 569 | 588 | 202,700 | 588 |
| 2024-05-30 | 583 | 587 | 566 | 568 | 374,200 | 568 |
| 2024-05-29 | 597 | 602 | 592 | 594 | 274,000 | 594 |
| 2024-05-28 | 607 | 610 | 600 | 601 | 54,100 | 601 |
| 2024-05-27 | 610 | 610 | 600 | 607 | 92,000 | 607 |
| 2024-05-24 | 605 | 613 | 603 | 608 | 50,900 | 608 |
| 2024-05-23 | 614 | 619 | 609 | 615 | 58,600 | 615 |
| 2024-05-22 | 624 | 624 | 614 | 614 | 57,900 | 614 |
| 2024-05-21 | 635 | 635 | 625 | 625 | 40,700 | 625 |
| 2024-05-20 | 630 | 643 | 630 | 638 | 77,100 | 638 |
| 2024-05-17 | 629 | 634 | 627 | 629 | 36,000 | 629 |
| 2024-05-16 | 630 | 633 | 622 | 629 | 89,000 | 629 |
| 2024-05-15 | 631 | 634 | 622 | 626 | 68,300 | 626 |
| 2024-05-14 | 626 | 636 | 626 | 630 | 67,900 | 630 |
| 2024-05-13 | 642 | 642 | 628 | 632 | 115,100 | 632 |
| 2024-05-10 | 640 | 648 | 635 | 643 | 94,500 | 643 |
| 2024-05-09 | 633 | 647 | 632 | 639 | 48,400 | 639 |
| 2024-05-08 | 636 | 650 | 635 | 635 | 57,300 | 635 |
| 2024-05-07 | 640 | 645 | 635 | 642 | 63,900 | 642 |
| 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
