3083 スターシーズ(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 | 626 | 626 | 585 | 604 | 37,200 | 604 |
| 2025-04-03 | 600 | 631 | 583 | 624 | 45,900 | 624 |
| 2025-04-02 | 581 | 603 | 572 | 603 | 24,100 | 603 |
| 2025-04-01 | 605 | 615 | 590 | 590 | 18,400 | 590 |
| 2025-03-31 | 613 | 615 | 605 | 607 | 10,100 | 607 |
| 2025-03-28 | 620 | 630 | 615 | 618 | 14,100 | 618 |
| 2025-03-27 | 606 | 635 | 605 | 621 | 40,500 | 621 |
| 2025-03-26 | 605 | 633 | 600 | 616 | 56,600 | 616 |
| 2025-03-25 | 593 | 605 | 585 | 604 | 22,000 | 604 |
| 2025-03-24 | 580 | 608 | 579 | 588 | 63,800 | 588 |
| 2025-03-21 | 567 | 567 | 555 | 566 | 27,000 | 566 |
| 2025-03-19 | 581 | 583 | 567 | 567 | 24,600 | 567 |
| 2025-03-18 | 596 | 614 | 570 | 580 | 59,900 | 580 |
| 2025-03-17 | 582 | 606 | 574 | 586 | 16,800 | 586 |
| 2025-03-14 | 566 | 581 | 558 | 577 | 29,300 | 577 |
| 2025-03-13 | 570 | 578 | 545 | 558 | 154,400 | 558 |
| 2025-03-12 | 605 | 611 | 587 | 603 | 20,600 | 603 |
| 2025-03-11 | 599 | 615 | 597 | 603 | 13,000 | 603 |
| 2025-03-10 | 627 | 631 | 599 | 609 | 25,300 | 609 |
| 2025-03-07 | 651 | 651 | 635 | 637 | 10,900 | 637 |
| 2025-03-06 | 657 | 674 | 639 | 651 | 52,800 | 651 |
| 2025-03-05 | 648 | 668 | 641 | 667 | 26,200 | 667 |
| 2025-03-04 | 630 | 671 | 630 | 638 | 46,300 | 638 |
| 2025-03-03 | 571 | 640 | 544 | 636 | 70,900 | 636 |
| 2025-02-28 | 593 | 607 | 581 | 581 | 28,800 | 581 |
| 2025-02-27 | 632 | 638 | 599 | 610 | 35,400 | 610 |
| 2025-02-26 | 668 | 670 | 623 | 632 | 43,200 | 632 |
| 2025-02-25 | 663 | 679 | 655 | 668 | 13,100 | 668 |
| 2025-02-21 | 665 | 672 | 659 | 670 | 6,200 | 670 |
| 2025-02-20 | 667 | 679 | 661 | 666 | 16,100 | 666 |
| 2025-02-19 | 658 | 687 | 658 | 667 | 27,100 | 667 |
| 2025-02-18 | 669 | 669 | 621 | 668 | 121,900 | 668 |
| 2025-02-17 | 681 | 691 | 665 | 669 | 40,400 | 669 |
| 2025-02-14 | 707 | 708 | 689 | 691 | 33,300 | 691 |
| 2025-02-13 | 714 | 718 | 710 | 713 | 6,000 | 713 |
| 2025-02-12 | 713 | 719 | 708 | 714 | 12,500 | 714 |
| 2025-02-10 | 712 | 721 | 712 | 713 | 8,400 | 713 |
| 2025-02-07 | 703 | 721 | 703 | 712 | 9,300 | 712 |
| 2025-02-06 | 710 | 725 | 700 | 707 | 28,700 | 707 |
| 2025-02-05 | 719 | 724 | 685 | 712 | 29,000 | 712 |
| 2025-02-04 | 720 | 739 | 716 | 719 | 24,300 | 719 |
| 2025-02-03 | 700 | 719 | 699 | 718 | 26,600 | 718 |
| 2025-01-31 | 696 | 707 | 690 | 707 | 20,100 | 707 |
| 2025-01-30 | 710 | 711 | 691 | 696 | 46,700 | 696 |
| 2025-01-29 | 722 | 722 | 707 | 707 | 26,500 | 707 |
| 2025-01-28 | 721 | 733 | 721 | 725 | 6,600 | 725 |
| 2025-01-27 | 722 | 739 | 720 | 728 | 18,100 | 728 |
| 2025-01-24 | 710 | 722 | 708 | 712 | 15,900 | 712 |
| 2025-01-23 | 728 | 728 | 714 | 724 | 14,700 | 724 |
| 2025-01-22 | 721 | 728 | 708 | 728 | 21,700 | 728 |
| 2025-01-21 | 726 | 730 | 712 | 719 | 23,100 | 719 |
| 2025-01-20 | 723 | 734 | 715 | 726 | 12,700 | 726 |
| 2025-01-17 | 731 | 749 | 703 | 717 | 73,300 | 717 |
| 2025-01-16 | 768 | 786 | 726 | 746 | 39,400 | 746 |
| 2025-01-15 | 768 | 771 | 751 | 757 | 20,100 | 757 |
| 2025-01-14 | 781 | 781 | 756 | 768 | 23,500 | 768 |
| 2025-01-10 | 775 | 780 | 768 | 780 | 17,600 | 780 |
| 2025-01-09 | 785 | 791 | 770 | 785 | 29,500 | 785 |
| 2025-01-08 | 789 | 794 | 785 | 790 | 11,400 | 790 |
| 2025-01-07 | 809 | 809 | 784 | 794 | 33,100 | 794 |
| 2025-01-06 | 814 | 818 | 798 | 810 | 48,800 | 810 |
分割・併合履歴 ： [2013-08-28]1株→100株