3083 スターシーズ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2191,2391,0901,120464,6001,120
2021-12-291,2501,2841,1681,215902,9001,215
2021-12-281,1121,3761,0261,2003,194,2001,200
2021-12-271,0191,3121,0191,1201,601,8001,120
2021-12-249681,0399551,025308,9001,025
2021-12-239821,047951978396,800978
2021-12-22962986922972175,800972
2021-12-21980990905965301,300965
2021-12-209871,043977990236,700990
2021-12-171,0711,0821,0081,022251,3001,022
2021-12-161,0861,1541,0341,104637,3001,104
2021-12-151,1861,2031,0851,086543,7001,086
2021-12-141,3501,3611,1531,200951,4001,200
2021-12-131,5001,6331,1671,2972,977,0001,297
2021-12-101,6412,0361,4011,4426,049,0001,442
2021-12-091,6302,0701,6161,8018,889,9001,801
2021-12-081,4712,2701,3231,6709,299,9001,670
2021-12-071,1411,1411,1411,14124,7001,141
2021-12-0699199199199120,800991
2021-12-03809874781841309,900841
2021-12-02876916800809307,700809
2021-12-01914980820936593,500936
2021-11-301,0301,045864912764,400912
2021-11-291,0431,1701,0151,164518,6001,164
2021-11-261,0231,0579801,026173,3001,026
2021-11-251,1011,1019431,020338,2001,020
2021-11-241,0941,1871,0471,084288,7001,084
2021-11-221,1381,1621,0271,064282,5001,064
2021-11-191,1891,2701,0901,131572,1001,131
2021-11-181,2501,3971,1841,2021,016,7001,202
2021-11-171,1271,4031,1071,2211,394,6001,221
2021-11-161,0591,3811,0191,2772,781,4001,277
2021-11-159881,2399151,0813,808,5001,081
2021-11-121,0131,2249731,0182,347,7001,018
2021-11-111,2781,3301,0081,0432,106,0001,043
2021-11-101,5081,5881,3081,3081,835,0001,308
2021-11-092,5082,5201,7081,7081,419,6001,708
2021-11-082,1582,2082,0272,208698,3002,208
2021-11-051,9202,5401,6101,8085,883,4001,808
2021-11-041,4901,4901,4901,490303,3001,490
2021-11-0289089089089017,300890
2021-11-017407407407405,000740
2021-10-295396405216401,770,100640
2021-10-28540540540540193,500540
2021-10-275155304374602,427,200460
2021-10-26461461461461170,000461
2021-10-25310381296381383,400381
2021-10-222953012953011,900301
2021-10-21297297297297400297
2021-10-20299299296297300297
2021-10-19297299297299400299
2021-10-18298298297297400297
2021-10-152962992962991,800299
2021-10-142952962932961,400296
2021-10-132943002862942,600294
2021-10-12299299294296600296
2021-10-112922972922951,900295
2021-10-0829329428029211,200292
2021-10-0730130129529713,000297
2021-10-062983012982992,900299
2021-10-052983012962973,300297
2021-10-042973022972987,200298
2021-10-012983032972974,500297
2021-09-30304343295299144,600299
2021-09-292993062983025,500302
2021-09-283003002973004,300300
2021-09-272983002972993,900299
2021-09-242993002972974,800297
2021-09-222963002953004,700300
2021-09-212962982952985,900298
2021-09-173013022982993,100299
2021-09-1630430429830013,800300
2021-09-153023053023033,700303
2021-09-143043053033037,100303
2021-09-1330931230130116,600301
2021-09-1030931530730717,100307
2021-09-0931432730631054,900310
2021-09-08297364297320281,400320
2021-09-073013032962969,000296
2021-09-0631431430030012,500300
2021-09-033093133073132,200313
2021-09-023143183083102,800310
2021-09-013143143053081,400308
2021-08-31308308304304600304
2021-08-303093103053051,100305
2021-08-273033113033091,800309
2021-08-263093113073111,300311
2021-08-253113113103101,000310
2021-08-242983142963113,700311
2021-08-232923022922951,000295
2021-08-202993002942944,000294
2021-08-192993092993021,600302
2021-08-1830930929530112,600301
2021-08-1732033331031110,200311
2021-08-163243243193201,900320
2021-08-133253293213242,400324
2021-08-12322327322325600325
2021-08-113143253143223,400322
2021-08-103073153073155,000315
2021-08-0631631630030713,400307
2021-08-0532832931631818,100318
2021-08-043353353293328,600332
2021-08-03336336335335600335
2021-08-023283363283366,000336
2021-07-3034234233233810,500338
2021-07-293463463403421,700342
2021-07-283523523403455,500345
2021-07-27351351349349600349
2021-07-263513523493493,200349
2021-07-21354357352352800352
2021-07-2035335534734910,600349
2021-07-193573573523544,700354
2021-07-163543573543551,100355
2021-07-1536036035235311,100353
2021-07-143543603543575,500357
2021-07-1335136435035117,700351
2021-07-123493553493535,200353
2021-07-0935935934134835,200348
2021-07-0836937336436413,600364
2021-07-073673693653693,900369
2021-07-063653683653671,800367
2021-07-053693693653682,500368
2021-07-023653693623693,600369
2021-07-013693693623652,200365
2021-06-3036536535636412,700364
2021-06-2937237336436413,400364
2021-06-283693723653705,400370
2021-06-253723723663664,200366
2021-06-24363369363369900369
2021-06-233653703633666,300366
2021-06-223693693593607,000360
2021-06-213643643613613,800361
2021-06-183663673653652,800365
2021-06-1736636836436611,800366
2021-06-163733763693694,100369
2021-06-153763773663769,600376
2021-06-143743803743757,300375
2021-06-1137337637037110,100371
2021-06-1037237336636612,500366
2021-06-0936937436436414,500364
2021-06-0836837136236512,700365
2021-06-0736937336036417,400364
2021-06-0439640236536985,900369
2021-06-03381443381402350,800402
2021-06-0237337636837612,300376
2021-06-013703733693724,200372
2021-05-313663683653681,800368
2021-05-283763763653657,000365
2021-05-273793793703736,000373
2021-05-263793793763793,500379
2021-05-253793793753794,400379
2021-05-243773773743761,500376
2021-05-2137538237337312,500373
2021-05-2037137536737120,900371
2021-05-193683693653673,700367
2021-05-183693693643645,100364
2021-05-173723743643649,400364
2021-05-143543643543645,900364
2021-05-133423573383536,000353
2021-05-123603603493557,300355
2021-05-113613693603603,600360
2021-05-103743743623624,800362
2021-05-073623713623717,800371
2021-05-0634537034537014,300370
2021-04-3035135133034317,400343
2021-04-283553593553554,900355
2021-04-2736236735535811,300358
2021-04-263613693613624,100362
2021-04-2335736935736112,000361
2021-04-2235936535535523,300355
2021-04-2136236735835812,700358
2021-04-2037437736836811,900368
2021-04-1938138137237311,100373
2021-04-1637337937037911,000379
2021-04-1536838036737911,200379
2021-04-1437537536836816,600368
2021-04-1337937936837418,700374
2021-04-1239339636937672,400376
2021-04-09414417386400198,400400
2021-04-08384438384438169,400438
2021-04-0737739637739035,100390
2021-04-0638338437537718,700377
2021-04-0537938137537711,600377
2021-04-0238038037337614,400376
2021-04-013783813723808,000380
2021-03-313693813693708,400370
2021-03-3037337837037011,700370
2021-03-2938638737337610,300376
2021-03-263763873743868,100386
2021-03-2537738236337622,600376
2021-03-2440040137437655,100376
2021-03-2340140539840042,100400
2021-03-2239340539140531,800405
2021-03-1939540739540130,700401
2021-03-1840340539440354,300403
2021-03-1740240739840560,700405
2021-03-16422425403410123,000410
2021-03-15438443411419247,000419
2021-03-12428436416418114,100418
2021-03-11448461425436300,900436
2021-03-10484502450464592,300464
2021-03-094555204554891,416,900489
2021-03-085355454324402,687,000440
2021-03-054174654134651,887,100465
2021-03-04362438358385963,400385
2021-03-033644393603702,008,700370
2021-03-02388395348359528,900359
2021-03-013324043324041,516,500404
2021-02-263293303243246,700324
2021-02-253313363303305,200330
2021-02-243363363283304,400330
2021-02-223353363333361,600336
2021-02-193323353273353,000335
2021-02-183393413283309,600330
2021-02-173403403333356,000335
2021-02-163353433323438,900343
2021-02-153463483353358,800335
2021-02-1234335133833813,200338
2021-02-1033534433033911,800339
2021-02-093353413353393,200339
2021-02-083333423333397,000339
2021-02-053363393313313,900331
2021-02-043343363263286,800328
2021-02-0332433532333412,200334
2021-02-023233253213243,100324
2021-02-013163263153187,800318
2021-01-2932833032032015,100320
2021-01-283263303263292,700329
2021-01-273313333273274,700327
2021-01-263323363293302,800330
2021-01-253353373283319,000331
2021-01-223373383333353,900335
2021-01-213383393333394,500339
2021-01-203393393313384,400338
2021-01-193383383313342,600334
2021-01-1833534032933014,600330
2021-01-153383413363396,600339
2021-01-1434335034034411,400344
2021-01-133523553433438,700343
2021-01-1233435432735340,500353
2021-01-0834834833333355,100333
2021-01-0734735834335035,900350
2021-01-0634234533934211,400342
2021-01-0533434233234222,600342
2021-01-0434534633133517,300335

分割・併合履歴 : [2013-08-28]1株→100株