3083 スターシーズ(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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 819 | 845 | 815 | 830 | 51,300 | 830 |
| 2024-12-02 | 796 | 834 | 796 | 823 | 96,700 | 823 |
| 2024-11-29 | 761 | 801 | 761 | 791 | 35,200 | 791 |
| 2024-11-28 | 763 | 774 | 754 | 767 | 27,500 | 767 |
| 2024-11-27 | 782 | 784 | 769 | 769 | 27,500 | 769 |
| 2024-11-26 | 789 | 797 | 786 | 786 | 18,200 | 786 |
| 2024-11-25 | 795 | 796 | 789 | 790 | 9,100 | 790 |
| 2024-11-22 | 801 | 801 | 787 | 796 | 27,600 | 796 |
| 2024-11-21 | 793 | 810 | 789 | 806 | 62,800 | 806 |
| 2024-11-20 | 770 | 804 | 770 | 797 | 28,000 | 797 |
| 2024-11-19 | 781 | 819 | 773 | 773 | 40,200 | 773 |
| 2024-11-18 | 776 | 795 | 773 | 778 | 15,700 | 778 |
| 2024-11-15 | 781 | 790 | 765 | 770 | 32,800 | 770 |
| 2024-11-14 | 798 | 820 | 789 | 795 | 73,000 | 795 |
| 2024-11-13 | 792 | 813 | 792 | 800 | 20,500 | 800 |
| 2024-11-12 | 791 | 808 | 790 | 797 | 69,900 | 797 |
| 2024-11-11 | 741 | 794 | 741 | 785 | 33,200 | 785 |
| 2024-11-08 | 767 | 776 | 734 | 754 | 43,100 | 754 |
| 2024-11-07 | 784 | 788 | 770 | 773 | 11,500 | 773 |
| 2024-11-06 | 818 | 818 | 776 | 786 | 45,100 | 786 |
| 2024-11-05 | 851 | 851 | 799 | 806 | 52,400 | 806 |
| 2024-11-01 | 808 | 858 | 803 | 853 | 126,500 | 853 |
| 2024-10-31 | 796 | 830 | 796 | 814 | 49,900 | 814 |
| 2024-10-30 | 786 | 812 | 781 | 797 | 32,000 | 797 |
| 2024-10-29 | 810 | 820 | 777 | 790 | 41,200 | 790 |
| 2024-10-28 | 780 | 826 | 770 | 812 | 43,100 | 812 |
| 2024-10-25 | 816 | 826 | 777 | 780 | 61,100 | 780 |
| 2024-10-24 | 824 | 839 | 817 | 825 | 35,300 | 825 |
| 2024-10-23 | 815 | 833 | 807 | 823 | 43,700 | 823 |
| 2024-10-22 | 839 | 839 | 812 | 820 | 21,200 | 820 |
| 2024-10-21 | 845 | 858 | 824 | 839 | 54,500 | 839 |
| 2024-10-18 | 782 | 860 | 782 | 836 | 136,500 | 836 |
| 2024-10-17 | 780 | 788 | 757 | 780 | 40,100 | 780 |
| 2024-10-16 | 740 | 784 | 738 | 779 | 39,400 | 779 |
| 2024-10-15 | 716 | 741 | 714 | 741 | 35,500 | 741 |
| 2024-10-11 | 690 | 714 | 690 | 703 | 21,400 | 703 |
| 2024-10-10 | 701 | 707 | 686 | 704 | 34,700 | 704 |
| 2024-10-09 | 704 | 720 | 691 | 716 | 52,500 | 716 |
| 2024-10-08 | 711 | 711 | 698 | 704 | 12,300 | 704 |
| 2024-10-07 | 718 | 718 | 686 | 714 | 50,200 | 714 |
| 2024-10-04 | 718 | 730 | 710 | 710 | 33,600 | 710 |
| 2024-10-03 | 737 | 737 | 671 | 711 | 58,100 | 711 |
| 2024-10-02 | 771 | 771 | 713 | 728 | 57,900 | 728 |
| 2024-10-01 | 735 | 766 | 735 | 758 | 35,500 | 758 |
| 2024-09-30 | 731 | 745 | 715 | 738 | 41,800 | 738 |
| 2024-09-27 | 740 | 755 | 726 | 742 | 76,500 | 742 |
| 2024-09-26 | 767 | 785 | 740 | 752 | 127,500 | 752 |
| 2024-09-25 | 760 | 773 | 754 | 769 | 16,000 | 769 |
| 2024-09-24 | 765 | 767 | 752 | 760 | 21,200 | 760 |
| 2024-09-20 | 749 | 794 | 749 | 766 | 43,300 | 766 |
| 2024-09-19 | 757 | 767 | 749 | 749 | 18,800 | 749 |
| 2024-09-18 | 736 | 755 | 735 | 754 | 29,600 | 754 |
| 2024-09-17 | 773 | 777 | 730 | 736 | 56,200 | 736 |
| 2024-09-13 | 804 | 812 | 773 | 777 | 30,700 | 777 |
| 2024-09-12 | 799 | 822 | 799 | 818 | 44,800 | 818 |
| 2024-09-11 | 810 | 813 | 787 | 787 | 57,800 | 787 |
| 2024-09-10 | 840 | 840 | 798 | 810 | 50,700 | 810 |
| 2024-09-09 | 807 | 852 | 807 | 822 | 72,800 | 822 |
| 2024-09-06 | 896 | 905 | 855 | 860 | 132,400 | 860 |
| 2024-09-05 | 878 | 897 | 865 | 892 | 68,600 | 892 |
| 2024-09-04 | 876 | 907 | 866 | 878 | 171,600 | 878 |
| 2024-09-03 | 882 | 903 | 863 | 880 | 84,600 | 880 |
| 2024-09-02 | 890 | 900 | 860 | 875 | 137,100 | 875 |
| 2024-08-30 | 840 | 898 | 820 | 896 | 149,800 | 896 |
| 2024-08-29 | 837 | 848 | 801 | 830 | 116,100 | 830 |
| 2024-08-28 | 846 | 856 | 815 | 844 | 63,600 | 844 |
| 2024-08-27 | 873 | 873 | 831 | 843 | 43,800 | 843 |
| 2024-08-26 | 853 | 882 | 853 | 873 | 55,600 | 873 |
| 2024-08-23 | 869 | 880 | 853 | 853 | 70,100 | 853 |
| 2024-08-22 | 870 | 875 | 854 | 861 | 54,100 | 861 |
| 2024-08-21 | 825 | 875 | 825 | 870 | 65,700 | 870 |
| 2024-08-20 | 790 | 843 | 787 | 838 | 67,100 | 838 |
| 2024-08-19 | 790 | 802 | 777 | 777 | 66,200 | 777 |
| 2024-08-16 | 750 | 805 | 746 | 794 | 91,500 | 794 |
| 2024-08-15 | 732 | 754 | 729 | 754 | 53,000 | 754 |
| 2024-08-14 | 741 | 755 | 739 | 747 | 36,800 | 747 |
| 2024-08-13 | 707 | 746 | 698 | 744 | 32,400 | 744 |
| 2024-08-09 | 701 | 748 | 676 | 703 | 92,000 | 703 |
| 2024-08-08 | 633 | 721 | 631 | 691 | 135,100 | 691 |
| 2024-08-07 | 632 | 676 | 619 | 624 | 131,000 | 624 |
| 2024-08-06 | 620 | 666 | 608 | 652 | 94,700 | 652 |
| 2024-08-05 | 678 | 683 | 578 | 600 | 183,200 | 600 |
| 2024-08-02 | 726 | 754 | 710 | 728 | 106,500 | 728 |
| 2024-08-01 | 800 | 801 | 716 | 771 | 111,500 | 771 |
| 2024-07-31 | 808 | 818 | 774 | 809 | 55,900 | 809 |
| 2024-07-30 | 779 | 819 | 779 | 812 | 51,600 | 812 |
| 2024-07-29 | 801 | 843 | 770 | 794 | 148,300 | 794 |
| 2024-07-26 | 813 | 840 | 792 | 801 | 83,000 | 801 |
| 2024-07-25 | 875 | 877 | 785 | 820 | 190,800 | 820 |
| 2024-07-24 | 896 | 913 | 879 | 890 | 69,300 | 890 |
| 2024-07-23 | 883 | 899 | 858 | 877 | 53,900 | 877 |
| 2024-07-22 | 877 | 904 | 843 | 895 | 122,600 | 895 |
| 2024-07-19 | 960 | 979 | 901 | 907 | 263,900 | 907 |
| 2024-07-18 | 904 | 981 | 891 | 974 | 218,100 | 974 |
| 2024-07-17 | 893 | 920 | 891 | 908 | 85,600 | 908 |
| 2024-07-16 | 861 | 898 | 851 | 893 | 99,100 | 893 |
| 2024-07-12 | 887 | 910 | 838 | 864 | 111,800 | 864 |
| 2024-07-11 | 918 | 924 | 888 | 892 | 87,100 | 892 |
| 2024-07-10 | 887 | 913 | 880 | 908 | 60,100 | 908 |
| 2024-07-09 | 881 | 889 | 861 | 889 | 46,600 | 889 |
| 2024-07-08 | 899 | 900 | 875 | 883 | 81,900 | 883 |
| 2024-07-05 | 836 | 888 | 836 | 888 | 64,900 | 888 |
| 2024-07-04 | 840 | 845 | 833 | 840 | 30,500 | 840 |
| 2024-07-03 | 825 | 872 | 825 | 846 | 74,000 | 846 |
| 2024-07-02 | 804 | 846 | 803 | 822 | 71,900 | 822 |
| 2024-07-01 | 802 | 808 | 793 | 807 | 26,600 | 807 |
| 2024-06-28 | 807 | 810 | 799 | 799 | 11,100 | 799 |
| 2024-06-27 | 796 | 820 | 792 | 805 | 58,900 | 805 |
| 2024-06-26 | 796 | 802 | 792 | 796 | 14,200 | 796 |
| 2024-06-25 | 800 | 809 | 791 | 800 | 21,000 | 800 |
| 2024-06-24 | 819 | 819 | 789 | 792 | 48,300 | 792 |
| 2024-06-21 | 805 | 826 | 805 | 819 | 36,500 | 819 |
| 2024-06-20 | 790 | 813 | 787 | 804 | 37,100 | 804 |
| 2024-06-19 | 808 | 810 | 799 | 805 | 27,100 | 805 |
| 2024-06-18 | 779 | 827 | 770 | 805 | 102,000 | 805 |
| 2024-06-17 | 771 | 802 | 771 | 783 | 63,700 | 783 |
| 2024-06-14 | 810 | 825 | 732 | 762 | 159,200 | 762 |
| 2024-06-13 | 771 | 799 | 771 | 794 | 45,500 | 794 |
| 2024-06-12 | 773 | 776 | 765 | 769 | 12,700 | 769 |
| 2024-06-11 | 789 | 790 | 771 | 773 | 19,800 | 773 |
| 2024-06-10 | 791 | 800 | 775 | 779 | 38,800 | 779 |
| 2024-06-07 | 742 | 799 | 740 | 790 | 170,100 | 790 |
| 2024-06-06 | 759 | 760 | 721 | 745 | 33,100 | 745 |
| 2024-06-05 | 745 | 774 | 745 | 757 | 46,900 | 757 |
| 2024-06-04 | 730 | 755 | 710 | 755 | 87,900 | 755 |
| 2024-06-03 | 686 | 759 | 678 | 719 | 149,400 | 719 |
| 2024-05-31 | 685 | 692 | 682 | 684 | 6,600 | 684 |
| 2024-05-30 | 660 | 688 | 660 | 688 | 18,700 | 688 |
| 2024-05-29 | 668 | 674 | 660 | 662 | 7,600 | 662 |
| 2024-05-28 | 677 | 687 | 663 | 673 | 19,700 | 673 |
| 2024-05-27 | 668 | 678 | 663 | 678 | 11,700 | 678 |
| 2024-05-24 | 674 | 674 | 640 | 668 | 19,800 | 668 |
| 2024-05-23 | 675 | 696 | 664 | 674 | 56,400 | 674 |
| 2024-05-22 | 683 | 683 | 671 | 672 | 20,300 | 672 |
| 2024-05-21 | 680 | 707 | 665 | 687 | 98,500 | 687 |
| 2024-05-20 | 656 | 680 | 630 | 677 | 44,700 | 677 |
| 2024-05-17 | 642 | 675 | 626 | 656 | 91,400 | 656 |
| 2024-05-16 | 592 | 645 | 581 | 643 | 73,300 | 643 |
| 2024-05-15 | 566 | 600 | 566 | 592 | 29,900 | 592 |
| 2024-05-14 | 543 | 571 | 543 | 567 | 14,800 | 567 |
| 2024-05-13 | 548 | 560 | 548 | 553 | 10,100 | 553 |
| 2024-05-10 | 549 | 551 | 537 | 547 | 18,500 | 547 |
| 2024-05-09 | 552 | 558 | 546 | 549 | 18,900 | 549 |
| 2024-05-08 | 556 | 563 | 550 | 553 | 11,400 | 553 |
| 2024-05-07 | 560 | 564 | 549 | 555 | 9,700 | 555 |
| 2024-05-02 | 555 | 569 | 553 | 562 | 17,500 | 562 |
| 2024-05-01 | 543 | 570 | 537 | 564 | 18,800 | 564 |
| 2024-04-30 | 535 | 558 | 535 | 541 | 23,400 | 541 |
| 2024-04-26 | 543 | 555 | 535 | 538 | 28,900 | 538 |
| 2024-04-25 | 583 | 583 | 543 | 543 | 29,900 | 543 |
| 2024-04-24 | 586 | 595 | 573 | 573 | 21,400 | 573 |
| 2024-04-23 | 592 | 600 | 586 | 595 | 12,000 | 595 |
| 2024-04-22 | 585 | 613 | 584 | 594 | 47,800 | 594 |
| 2024-04-19 | 570 | 614 | 569 | 585 | 107,800 | 585 |
| 2024-04-18 | 586 | 588 | 575 | 575 | 9,700 | 575 |
| 2024-04-17 | 596 | 602 | 567 | 583 | 35,200 | 583 |
| 2024-04-16 | 606 | 615 | 596 | 596 | 34,500 | 596 |
| 2024-04-15 | 622 | 624 | 596 | 612 | 37,500 | 612 |
| 2024-04-12 | 621 | 635 | 615 | 633 | 52,300 | 633 |
| 2024-04-11 | 611 | 640 | 610 | 633 | 56,400 | 633 |
| 2024-04-10 | 618 | 635 | 610 | 611 | 50,000 | 611 |
| 2024-04-09 | 631 | 635 | 617 | 627 | 29,900 | 627 |
| 2024-04-08 | 615 | 650 | 608 | 636 | 52,200 | 636 |
| 2024-04-05 | 602 | 626 | 550 | 625 | 224,600 | 625 |
| 2024-04-04 | 675 | 687 | 592 | 616 | 136,200 | 616 |
| 2024-04-03 | 688 | 705 | 685 | 691 | 33,000 | 691 |
| 2024-04-02 | 711 | 730 | 666 | 698 | 168,600 | 698 |
| 2024-04-01 | 705 | 733 | 693 | 717 | 89,100 | 717 |
| 2024-03-29 | 721 | 721 | 691 | 708 | 119,400 | 708 |
| 2024-03-28 | 720 | 725 | 700 | 721 | 150,600 | 721 |
| 2024-03-27 | 704 | 720 | 694 | 707 | 282,200 | 707 |
| 2024-03-26 | 688 | 740 | 655 | 734 | 258,500 | 734 |
| 2024-03-25 | 634 | 700 | 634 | 688 | 191,100 | 688 |
| 2024-03-22 | 631 | 637 | 610 | 629 | 49,800 | 629 |
| 2024-03-21 | 644 | 715 | 608 | 630 | 257,200 | 630 |
| 2024-03-19 | 570 | 680 | 570 | 644 | 762,800 | 644 |
| 2024-03-18 | 575 | 645 | 547 | 580 | 217,600 | 580 |
| 2024-03-15 | 498 | 555 | 498 | 545 | 44,900 | 545 |
| 2024-03-14 | 503 | 508 | 495 | 505 | 9,300 | 505 |
| 2024-03-13 | 502 | 507 | 497 | 503 | 11,000 | 503 |
| 2024-03-12 | 500 | 508 | 497 | 506 | 7,600 | 506 |
| 2024-03-11 | 497 | 506 | 497 | 498 | 10,600 | 498 |
| 2024-03-08 | 506 | 510 | 497 | 505 | 29,600 | 505 |
| 2024-03-07 | 503 | 511 | 499 | 511 | 22,400 | 511 |
| 2024-03-06 | 495 | 506 | 486 | 503 | 20,000 | 503 |
| 2024-03-05 | 487 | 491 | 485 | 491 | 8,500 | 491 |
| 2024-03-04 | 485 | 491 | 477 | 484 | 19,200 | 484 |
| 2024-03-01 | 490 | 492 | 485 | 492 | 5,800 | 492 |
| 2024-02-29 | 483 | 492 | 483 | 490 | 9,200 | 490 |
| 2024-02-28 | 489 | 499 | 482 | 490 | 19,500 | 490 |
| 2024-02-27 | 485 | 489 | 477 | 484 | 17,500 | 484 |
| 2024-02-26 | 503 | 503 | 482 | 484 | 17,600 | 484 |
| 2024-02-22 | 496 | 503 | 495 | 496 | 9,800 | 496 |
| 2024-02-21 | 507 | 513 | 502 | 502 | 12,400 | 502 |
| 2024-02-20 | 510 | 516 | 502 | 516 | 7,000 | 516 |
| 2024-02-19 | 493 | 509 | 492 | 508 | 14,500 | 508 |
| 2024-02-16 | 484 | 496 | 484 | 491 | 10,700 | 491 |
| 2024-02-15 | 487 | 494 | 460 | 490 | 64,800 | 490 |
| 2024-02-14 | 491 | 498 | 491 | 492 | 11,300 | 492 |
| 2024-02-13 | 516 | 516 | 486 | 499 | 59,400 | 499 |
| 2024-02-09 | 517 | 517 | 495 | 516 | 21,300 | 516 |
| 2024-02-08 | 515 | 515 | 496 | 512 | 26,800 | 512 |
| 2024-02-07 | 529 | 529 | 511 | 515 | 22,400 | 515 |
| 2024-02-06 | 543 | 543 | 526 | 529 | 34,500 | 529 |
| 2024-02-05 | 552 | 555 | 542 | 548 | 16,200 | 548 |
| 2024-02-02 | 558 | 567 | 552 | 552 | 27,300 | 552 |
| 2024-02-01 | 567 | 573 | 538 | 573 | 85,700 | 573 |
| 2024-01-31 | 580 | 580 | 566 | 570 | 7,800 | 570 |
| 2024-01-30 | 587 | 587 | 573 | 579 | 12,200 | 579 |
| 2024-01-29 | 577 | 592 | 572 | 580 | 35,100 | 580 |
| 2024-01-26 | 561 | 596 | 561 | 579 | 52,800 | 579 |
| 2024-01-25 | 566 | 572 | 557 | 563 | 21,400 | 563 |
| 2024-01-24 | 574 | 575 | 565 | 569 | 13,000 | 569 |
| 2024-01-23 | 597 | 597 | 564 | 564 | 36,200 | 564 |
| 2024-01-22 | 574 | 596 | 560 | 585 | 73,900 | 585 |
| 2024-01-19 | 581 | 581 | 559 | 559 | 16,200 | 559 |
| 2024-01-18 | 555 | 572 | 555 | 563 | 28,300 | 563 |
| 2024-01-17 | 579 | 587 | 523 | 559 | 251,200 | 559 |
| 2024-01-16 | 603 | 604 | 578 | 579 | 52,500 | 579 |
| 2024-01-15 | 657 | 669 | 588 | 597 | 191,100 | 597 |
| 2024-01-12 | 670 | 678 | 662 | 677 | 23,800 | 677 |
| 2024-01-11 | 681 | 681 | 674 | 675 | 17,100 | 675 |
| 2024-01-10 | 674 | 681 | 669 | 675 | 12,200 | 675 |
| 2024-01-09 | 674 | 677 | 665 | 677 | 18,500 | 677 |
| 2024-01-05 | 695 | 695 | 674 | 674 | 18,700 | 674 |
| 2024-01-04 | 672 | 689 | 670 | 681 | 12,700 | 681 |
分割・併合履歴 ： [2013-08-28]1株→100株
