2975 スター・マイカ・ホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	635	637	628	634	37,300	634
2023-12-28	627	636	626	636	42,800	636
2023-12-27	620	625	615	625	97,300	625
2023-12-26	619	622	614	616	117,900	616
2023-12-25	615	627	615	619	163,100	619
2023-12-22	609	613	606	612	51,100	612
2023-12-21	607	613	603	609	64,300	609
2023-12-20	602	610	600	608	91,900	608
2023-12-19	594	602	594	601	56,500	601
2023-12-18	597	598	588	593	76,100	593
2023-12-15	593	601	590	598	103,300	598
2023-12-14	592	599	583	593	136,700	593
2023-12-13	597	598	588	588	67,600	588
2023-12-12	604	608	593	597	102,200	597
2023-12-11	588	604	588	600	150,000	600
2023-12-08	597	597	576	580	312,000	580
2023-12-07	605	605	599	600	62,700	600
2023-12-06	601	607	601	607	65,900	607
2023-12-05	605	611	600	600	97,000	600
2023-12-04	606	609	601	607	83,900	607
2023-12-01	607	609	604	606	35,900	606
2023-11-30	603	607	597	607	97,300	607
2023-11-29	609	610	602	604	113,400	604
2023-11-28	605	612	603	609	379,900	609
2023-11-27	609	618	609	615	96,400	615
2023-11-24	606	609	604	607	61,100	607
2023-11-22	604	610	602	606	51,000	606
2023-11-21	604	604	594	600	104,500	600
2023-11-20	608	613	600	600	58,800	600
2023-11-17	603	610	602	610	59,300	610
2023-11-16	600	604	599	603	42,600	603
2023-11-15	606	607	598	599	99,800	599
2023-11-14	604	606	598	598	79,300	598
2023-11-13	612	615	602	602	66,600	602
2023-11-10	608	611	607	611	28,700	611
2023-11-09	613	613	608	611	51,600	611
2023-11-08	616	618	605	605	91,500	605
2023-11-07	627	627	616	619	40,200	619
2023-11-06	626	631	622	630	75,500	630
2023-11-02	618	623	613	616	57,500	616
2023-11-01	613	619	611	617	52,100	617
2023-10-31	606	610	601	604	107,200	604
2023-10-30	602	608	595	604	111,700	604
2023-10-27	591	607	591	605	62,800	605
2023-10-26	600	600	590	591	138,600	591
2023-10-25	608	614	603	603	101,400	603
2023-10-24	600	602	584	598	123,700	598
2023-10-23	603	604	598	598	60,000	598
2023-10-20	606	606	598	603	56,300	603
2023-10-19	612	615	606	606	85,600	606
2023-10-18	630	630	616	620	38,500	620
2023-10-17	617	629	617	627	50,200	627
2023-10-16	628	628	608	612	134,100	612
2023-10-13	643	643	629	630	44,400	630
2023-10-12	642	646	639	644	38,300	644
2023-10-11	646	647	641	642	34,700	642
2023-10-10	641	650	640	641	91,100	641
2023-10-06	641	642	631	635	75,400	635
2023-10-05	621	645	621	643	64,400	643
2023-10-04	638	638	610	614	183,400	614
2023-10-03	639	650	627	638	256,200	638
2023-10-02	639	680	639	659	360,100	659
2023-09-29	642	645	627	629	146,200	629
2023-09-28	652	653	642	646	74,200	646
2023-09-27	642	652	638	652	66,200	652
2023-09-26	651	652	644	646	48,100	646
2023-09-25	651	656	644	653	127,400	653
2023-09-22	638	649	638	644	69,400	644
2023-09-21	648	652	641	643	47,300	643
2023-09-20	655	660	647	649	50,500	649
2023-09-19	665	665	654	657	61,700	657
2023-09-15	664	677	663	673	125,600	673
2023-09-14	657	663	651	660	94,100	660
2023-09-13	629	666	628	657	177,500	657
2023-09-12	637	639	628	634	86,300	634
2023-09-11	640	642	630	634	123,200	634
2023-09-08	641	649	640	640	74,700	640
2023-09-07	642	644	640	641	60,000	641
2023-09-06	639	646	639	643	58,400	643
2023-09-05	631	638	629	638	70,400	638
2023-09-04	626	634	626	634	92,800	634
2023-09-01	620	627	618	627	73,600	627
2023-08-31	620	623	617	619	50,600	619
2023-08-30	616	622	612	621	123,600	621
2023-08-29	610	618	607	618	154,300	618
2023-08-28	612	612	606	611	85,700	611
2023-08-25	606	612	603	610	93,300	610
2023-08-24	611	611	605	607	36,900	607
2023-08-23	594	611	594	611	65,200	611
2023-08-22	592	595	588	595	57,100	595
2023-08-21	581	591	581	587	48,000	587
2023-08-18	587	590	581	583	64,600	583
2023-08-17	580	589	571	587	186,700	587
2023-08-16	594	594	581	581	135,800	581
2023-08-15	606	606	594	595	189,300	595
2023-08-14	605	609	604	606	68,100	606
2023-08-10	603	606	600	606	56,800	606
2023-08-09	608	608	602	606	47,300	606
2023-08-08	612	614	610	611	28,800	611
2023-08-07	606	614	606	614	42,600	614
2023-08-04	605	609	601	606	102,200	606
2023-08-03	613	617	605	605	191,800	605
2023-08-02	613	618	611	617	95,800	617
2023-08-01	618	620	611	613	85,400	613
2023-07-31	622	628	617	617	89,000	617
2023-07-28	622	628	619	619	674,300	619
2023-07-27	623	629	622	628	81,400	628
2023-07-26	622	628	621	622	67,800	622
2023-07-25	629	629	623	624	64,500	624
2023-07-24	624	629	623	625	68,800	625
2023-07-21	623	626	622	622	60,400	622
2023-07-20	622	627	622	624	72,700	624
2023-07-19	624	626	620	624	115,500	624
2023-07-18	620	625	617	619	109,600	619
2023-07-14	620	624	614	618	105,000	618
2023-07-13	614	619	609	615	136,000	615
2023-07-12	616	616	610	610	144,600	610
2023-07-11	616	619	614	615	115,800	615
2023-07-10	617	621	615	618	119,600	618
2023-07-07	615	623	614	615	126,900	615
2023-07-06	611	618	608	614	240,300	614
2023-07-05	622	622	610	613	212,500	613
2023-07-04	626	629	619	625	191,900	625
2023-07-03	633	648	623	628	362,000	628
2023-06-30	665	667	646	653	146,400	653
2023-06-29	660	670	659	663	61,700	663
2023-06-28	655	662	653	658	77,200	658
2023-06-27	649	652	637	650	148,900	650
2023-06-26	660	660	643	650	126,200	650
2023-06-23	662	666	659	660	116,900	660
2023-06-22	671	673	658	661	95,600	661
2023-06-21	649	678	648	674	149,700	674
2023-06-20	646	655	643	654	73,800	654
2023-06-19	652	655	646	651	99,900	651
2023-06-16	645	658	640	651	221,200	651
2023-06-15	632	653	631	645	122,100	645
2023-06-14	633	636	630	634	80,400	634
2023-06-13	641	641	631	632	76,500	632
2023-06-12	634	641	633	641	109,800	641
2023-06-09	635	640	632	636	63,400	636
2023-06-08	639	641	628	631	95,700	631
2023-06-07	634	640	626	634	257,500	634
2023-06-06	634	636	625	627	97,700	627
2023-06-05	637	642	627	634	162,300	634
2023-06-02	620	630	615	628	137,000	628
2023-06-01	624	626	616	617	148,400	617
2023-05-31	630	634	626	629	112,800	629
2023-05-30	633	637	625	632	198,800	632
2023-05-29	649	649	638	642	235,500	642
2023-05-26	643	648	639	639	119,800	639
2023-05-25	653	656	647	653	95,100	653
2023-05-24	655	659	653	653	103,700	653
2023-05-23	665	669	656	658	131,000	658
2023-05-22	656	669	656	666	69,800	666
2023-05-19	660	664	650	661	113,900	661
2023-05-18	656	664	652	660	109,700	660
2023-05-17	654	655	648	653	58,100	653
2023-05-16	651	654	648	651	56,600	651
2023-05-15	649	652	645	648	46,400	648
2023-05-12	638	646	636	646	77,500	646
2023-05-11	637	648	636	643	77,800	643
2023-05-10	644	646	638	642	104,200	642
2023-05-09	645	650	638	647	115,800	647
2023-05-08	640	648	640	648	85,500	648
2023-05-02	651	652	643	643	82,500	643
2023-05-01	647	655	636	651	134,400	651
2023-04-28	631	644	630	642	237,100	642
2023-04-27	631	643	627	629	269,600	629
2023-04-26	645	647	637	639	154,300	639
2023-04-25	645	655	643	654	179,700	654
2023-04-24	633	647	625	645	212,700	645
2023-04-21	647	648	629	634	174,800	634
2023-04-20	650	660	646	651	209,300	651
2023-04-19	665	666	648	655	85,200	655
2023-04-18	666	670	661	669	100,700	669
2023-04-17	667	673	663	671	84,100	671
2023-04-14	674	674	664	668	61,500	668
2023-04-13	666	669	661	667	62,300	667
2023-04-12	666	671	662	668	81,000	668
2023-04-11	666	669	658	663	161,700	663
2023-04-10	661	669	654	663	105,700	663
2023-04-07	653	662	652	661	176,300	661
2023-04-06	667	667	638	646	172,000	646
2023-04-05	685	687	666	670	108,400	670
2023-04-04	685	700	676	689	306,400	689
2023-04-03	680	684	658	678	457,000	678
2023-03-31	701	701	690	696	222,900	696
2023-03-30	694	706	694	705	116,200	705
2023-03-29	685	699	685	699	144,500	699
2023-03-28	687	690	676	684	181,300	684
2023-03-27	682	691	678	689	138,400	689
2023-03-24	676	679	670	677	96,700	677
2023-03-23	670	681	664	680	78,100	680
2023-03-22	663	675	663	675	115,200	675
2023-03-20	664	667	653	657	82,300	657
2023-03-17	663	668	661	665	60,000	665
2023-03-16	668	669	653	657	77,000	657
2023-03-15	669	680	668	679	69,900	679
2023-03-14	670	670	657	665	140,900	665
2023-03-13	677	679	668	679	87,300	679
2023-03-10	686	690	680	684	87,000	684
2023-03-09	680	695	677	695	84,000	695
2023-03-08	677	680	671	680	105,200	680
2023-03-07	684	688	674	681	199,300	681
2023-03-06	674	688	671	686	98,400	686
2023-03-03	671	677	667	670	130,800	670
2023-03-02	668	672	667	672	59,200	672
2023-03-01	669	673	660	666	92,400	666
2023-02-28	664	673	663	669	66,200	669
2023-02-27	661	669	660	665	84,700	665
2023-02-24	663	669	655	661	150,700	661
2023-02-22	662	667	653	664	83,900	664
2023-02-21	665	668	656	663	109,200	663
2023-02-20	670	674	661	663	100,200	663
2023-02-17	683	685	659	666	146,800	666
2023-02-16	681	691	680	691	79,400	691
2023-02-15	686	686	675	680	73,100	680
2023-02-14	680	698	679	686	127,600	686
2023-02-13	660	674	660	670	78,900	670
2023-02-10	684	689	659	659	139,400	659
2023-02-09	680	685	675	684	33,500	684
2023-02-08	668	688	668	680	67,900	680
2023-02-07	668	677	666	669	44,000	669
2023-02-06	668	675	657	667	79,300	667
2023-02-03	669	671	662	665	92,500	665
2023-02-02	680	682	670	674	62,000	674
2023-02-01	679	687	678	679	50,800	679
2023-01-31	673	678	668	673	121,600	673
2023-01-30	707	707	676	676	214,700	676
2023-01-27	708	711	700	708	158,200	708
2023-01-26	691	715	687	705	168,700	705
2023-01-25	673	699	665	693	434,700	693
2023-01-24	657	693	655	680	1,096,100	680
2023-01-23	640	654	627	653	502,300	653
2023-01-20	640	651	635	639	221,500	639
2023-01-19	620	645	616	641	365,200	641
2023-01-18	615	628	612	624	124,000	624
2023-01-17	619	628	614	616	162,800	616
2023-01-16	633	635	612	612	438,300	612
2023-01-13	705	708	684	686	202,500	686
2023-01-12	729	729	708	709	84,000	709
2023-01-11	716	725	716	725	39,000	725
2023-01-10	716	727	708	710	83,700	710
2023-01-06	710	716	704	716	57,500	716
2023-01-05	708	714	706	709	42,400	709
2023-01-04	701	712	695	701	136,900	701

分割・併合履歴： [2022-11-29]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30