3083 スターシーズ(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	664	680	663	675	15,100	675
2023-12-28	660	664	650	662	32,900	662
2023-12-27	671	691	652	660	56,000	660
2023-12-26	662	677	658	675	27,400	675
2023-12-25	651	677	650	662	44,500	662
2023-12-22	691	693	677	680	32,000	680
2023-12-21	691	707	688	691	40,300	691
2023-12-20	688	718	687	695	38,800	695
2023-12-19	695	704	690	695	26,000	695
2023-12-18	739	739	684	694	32,100	694
2023-12-15	710	743	704	728	67,600	728
2023-12-14	698	709	692	705	28,100	705
2023-12-13	694	710	692	698	11,200	698
2023-12-12	690	699	690	694	15,300	694
2023-12-11	671	698	671	690	29,000	690
2023-12-08	671	685	669	669	16,800	669
2023-12-07	659	677	659	662	23,900	662
2023-12-06	674	678	660	666	16,600	666
2023-12-05	680	680	662	668	22,500	668
2023-12-04	693	693	673	681	19,900	681
2023-12-01	693	709	686	696	44,100	696
2023-11-30	680	681	667	673	15,300	673
2023-11-29	687	689	678	685	8,900	685
2023-11-28	703	703	681	685	9,800	685
2023-11-27	699	708	686	696	14,500	696
2023-11-24	696	728	691	699	35,600	699
2023-11-22	696	702	691	700	15,200	700
2023-11-21	705	707	692	700	14,100	700
2023-11-20	689	720	689	708	27,300	708
2023-11-17	705	711	693	696	14,900	696
2023-11-16	696	717	690	713	27,200	713
2023-11-15	663	699	663	691	30,400	691
2023-11-14	668	675	660	663	39,400	663
2023-11-13	685	686	661	672	51,500	672
2023-11-10	690	695	680	685	18,900	685
2023-11-09	690	702	686	700	29,300	700
2023-11-08	715	715	689	692	40,600	692
2023-11-07	706	716	704	713	17,900	713
2023-11-06	706	725	705	706	24,100	706
2023-11-02	715	715	701	706	27,100	706
2023-11-01	720	722	706	716	19,700	716
2023-10-31	714	720	702	720	13,800	720
2023-10-30	718	718	697	709	49,000	709
2023-10-27	723	728	713	724	13,800	724
2023-10-26	715	722	703	715	24,600	715
2023-10-25	722	724	714	714	21,500	714
2023-10-24	712	731	710	719	82,500	719
2023-10-23	731	733	719	724	24,800	724
2023-10-20	739	750	732	734	22,900	734
2023-10-19	772	781	745	751	43,600	751
2023-10-18	769	792	769	772	60,700	772
2023-10-17	726	767	726	761	43,100	761
2023-10-16	727	743	718	726	36,300	726
2023-10-13	757	769	719	727	106,100	727
2023-10-12	777	790	755	772	80,600	772
2023-10-11	813	815	775	775	70,500	775
2023-10-10	808	815	792	800	43,400	800
2023-10-06	777	828	777	807	234,200	807
2023-10-05	751	788	748	781	90,600	781
2023-10-04	747	760	740	748	47,300	748
2023-10-03	800	806	771	777	90,400	777
2023-10-02	792	819	776	802	111,000	802
2023-09-29	790	807	782	786	69,400	786
2023-09-28	773	794	765	775	39,500	775
2023-09-27	729	790	729	788	99,600	788
2023-09-26	728	740	719	740	24,600	740
2023-09-25	729	735	720	730	47,000	730
2023-09-22	696	738	696	729	64,600	729
2023-09-21	700	714	691	705	48,200	705
2023-09-20	742	742	700	708	121,000	708
2023-09-19	762	762	723	743	79,900	743
2023-09-15	762	778	756	762	38,800	762
2023-09-14	787	799	759	765	62,000	765
2023-09-13	791	804	776	787	52,900	787
2023-09-12	804	818	792	800	38,500	800
2023-09-11	800	812	790	804	57,800	804
2023-09-08	832	832	797	805	85,500	805
2023-09-07	860	860	815	832	43,300	832
2023-09-06	871	885	853	853	39,500	853
2023-09-05	865	888	865	870	49,800	870
2023-09-04	885	900	865	880	99,200	880
2023-09-01	834	890	831	870	90,000	870
2023-08-31	793	841	792	835	69,900	835
2023-08-30	798	815	790	792	62,400	792
2023-08-29	869	894	792	799	266,900	799
2023-08-28	811	838	808	809	10,300	809
2023-08-25	797	825	785	817	13,700	817
2023-08-24	815	837	794	808	33,200	808
2023-08-23	809	836	807	822	18,900	822
2023-08-22	805	810	786	810	30,800	810
2023-08-21	793	820	793	810	41,800	810
2023-08-18	789	801	775	793	24,500	793
2023-08-17	783	819	769	800	58,500	800
2023-08-16	790	805	787	791	19,100	791
2023-08-15	793	797	772	792	32,800	792
2023-08-14	813	815	787	787	28,900	787
2023-08-10	801	829	795	798	18,400	798
2023-08-09	780	822	780	808	26,300	808
2023-08-08	793	802	784	790	29,000	790
2023-08-07	820	835	780	796	104,500	796
2023-08-04	840	859	819	835	41,800	835
2023-08-03	884	886	841	851	39,900	851
2023-08-02	903	904	869	882	33,400	882
2023-08-01	875	902	875	893	51,100	893
2023-07-31	890	896	875	875	40,500	875
2023-07-28	909	909	856	875	106,900	875
2023-07-27	907	948	901	910	132,900	910
2023-07-26	865	930	860	922	226,000	922
2023-07-25	855	868	850	861	40,100	861
2023-07-24	854	877	849	858	63,500	858
2023-07-21	866	893	843	857	106,600	857
2023-07-20	858	880	843	859	144,200	859
2023-07-19	804	870	804	863	144,200	863
2023-07-18	798	833	798	803	68,300	803
2023-07-14	749	822	748	813	181,700	813
2023-07-13	809	809	739	764	329,400	764
2023-07-12	719	829	712	796	485,300	796
2023-07-11	687	745	660	734	459,300	734
2023-07-10	797	797	677	677	661,200	677
2023-07-07	787	840	781	827	64,100	827
2023-07-06	827	827	786	801	83,700	801
2023-07-05	848	848	829	835	38,900	835
2023-07-04	825	869	821	850	55,000	850
2023-07-03	850	858	829	829	53,100	829
2023-06-30	858	899	844	855	177,300	855
2023-06-29	820	862	819	855	134,500	855
2023-06-28	781	843	778	828	205,200	828
2023-06-27	773	787	750	785	45,300	785
2023-06-26	763	781	743	773	66,700	773
2023-06-23	802	805	753	769	191,400	769
2023-06-22	814	841	803	804	165,600	804
2023-06-21	831	847	820	821	213,600	821
2023-06-20	784	841	771	835	345,700	835
2023-06-19	749	813	708	796	302,600	796
2023-06-16	768	774	720	736	458,400	736
2023-06-15	670	769	668	769	565,700	769
2023-06-14	682	685	669	669	37,600	669
2023-06-13	695	701	680	685	70,800	685
2023-06-12	670	694	668	686	84,000	686
2023-06-09	647	665	646	663	79,800	663
2023-06-08	687	687	640	642	99,800	642
2023-06-07	649	690	643	677	99,600	677
2023-06-06	656	658	644	644	41,200	644
2023-06-05	649	668	639	660	80,200	660
2023-06-02	652	653	632	642	52,200	642
2023-06-01	649	672	628	642	104,400	642
2023-05-31	653	653	631	643	40,100	643
2023-05-30	659	663	642	650	55,100	650
2023-05-29	664	676	651	658	53,000	658
2023-05-26	678	678	654	654	61,700	654
2023-05-25	689	695	670	674	61,600	674
2023-05-24	690	704	680	689	49,800	689
2023-05-23	714	714	672	680	75,800	680
2023-05-22	715	720	699	705	52,600	705
2023-05-19	695	711	686	692	83,100	692
2023-05-18	717	717	685	693	85,700	693
2023-05-17	757	763	675	692	341,400	692
2023-05-16	756	779	748	765	91,700	765
2023-05-15	761	794	741	748	152,100	748
2023-05-12	804	805	761	761	133,900	761
2023-05-11	816	822	796	804	78,800	804
2023-05-10	845	845	811	822	119,500	822
2023-05-09	865	888	856	856	109,900	856
2023-05-08	840	870	829	864	106,300	864
2023-05-02	835	860	821	832	108,000	832
2023-05-01	850	874	812	835	214,800	835
2023-04-28	829	863	815	852	171,400	852
2023-04-27	820	840	801	819	199,600	819
2023-04-26	900	934	838	847	409,300	847
2023-04-25	899	934	864	930	499,200	930
2023-04-24	1,001	1,073	911	949	1,875,900	949
2023-04-21	847	999	840	986	1,530,400	986
2023-04-20	949	949	840	856	314,100	856
2023-04-19	933	970	902	920	599,000	920
2023-04-18	797	948	797	948	841,600	948
2023-04-17	787	823	766	798	245,700	798
2023-04-14	753	826	743	798	630,200	798
2023-04-13	901	909	872	872	190,200	872
2023-04-12	946	955	920	920	113,700	920
2023-04-11	950	976	932	947	284,200	947
2023-04-10	894	954	875	950	436,500	950
2023-04-07	880	890	840	884	244,700	884
2023-04-06	874	894	836	889	545,600	889
2023-04-05	894	896	859	859	186,700	859
2023-04-04	897	923	881	902	181,000	902
2023-04-03	920	941	890	899	163,100	899
2023-03-31	913	941	895	920	175,300	920
2023-03-30	885	924	880	907	224,400	907
2023-03-29	909	963	856	900	662,500	900
2023-03-28	981	1,002	873	916	888,700	916
2023-03-27	1,163	1,171	999	1,004	577,800	1,004
2023-03-24	1,141	1,167	1,117	1,156	310,600	1,156
2023-03-23	1,100	1,149	1,077	1,140	316,500	1,140
2023-03-22	1,113	1,146	1,063	1,092	301,900	1,092
2023-03-20	1,140	1,158	1,076	1,084	341,300	1,084
2023-03-17	1,210	1,238	1,146	1,159	659,200	1,159
2023-03-16	1,345	1,406	1,085	1,136	1,542,000	1,136
2023-03-15	1,158	1,297	1,152	1,269	1,264,500	1,269
2023-03-14	1,132	1,371	1,119	1,170	2,241,400	1,170
2023-03-13	1,100	1,177	1,088	1,151	525,100	1,151
2023-03-10	1,055	1,138	1,044	1,107	510,900	1,107
2023-03-09	1,072	1,119	1,028	1,065	332,400	1,065
2023-03-08	1,027	1,128	1,022	1,100	665,100	1,100
2023-03-07	1,062	1,069	1,005	1,017	352,100	1,017
2023-03-06	1,031	1,136	1,016	1,092	643,900	1,092
2023-03-03	1,283	1,343	1,064	1,071	3,072,400	1,071
2023-03-02	1,082	1,225	911	1,142	3,486,800	1,142
2023-03-01	1,142	1,142	1,142	1,142	247,900	1,142
2023-02-28	877	992	871	992	602,200	992
2023-02-27	837	864	814	842	154,400	842
2023-02-24	843	860	776	856	367,100	856
2023-02-22	831	850	812	838	241,900	838
2023-02-21	800	883	794	860	515,700	860
2023-02-20	775	846	762	817	822,400	817
2023-02-17	764	800	732	746	370,000	746
2023-02-16	772	782	730	764	295,800	764
2023-02-15	766	795	740	787	680,000	787
2023-02-14	771	800	732	751	719,700	751
2023-02-13	807	839	771	786	694,700	786
2023-02-10	862	897	810	847	1,403,200	847
2023-02-09	1,074	1,128	900	900	5,151,100	900
2023-02-08	1,200	1,249	999	999	6,840,800	999
2023-02-07	903	903	903	903	9,900	903
2023-02-06	753	753	753	753	11,900	753
2023-02-03	545	653	532	653	503,800	653
2023-02-02	475	553	470	553	541,200	553
2023-02-01	465	473	455	473	35,900	473
2023-01-31	453	463	443	453	32,000	453
2023-01-30	471	471	452	452	14,300	452
2023-01-27	465	486	460	463	46,900	463
2023-01-26	471	480	461	473	13,200	473
2023-01-25	459	477	459	471	33,700	471
2023-01-24	473	487	466	466	30,200	466
2023-01-23	494	494	468	472	91,200	472
2023-01-20	517	527	486	486	170,200	486
2023-01-19	504	535	500	527	186,700	527
2023-01-18	481	529	459	524	263,600	524
2023-01-17	418	499	408	495	188,200	495
2023-01-16	390	464	390	421	134,600	421
2023-01-13	386	397	380	388	34,300	388
2023-01-12	380	382	369	382	22,700	382
2023-01-11	369	376	367	367	22,500	367
2023-01-10	397	399	371	377	57,600	377
2023-01-06	399	399	389	389	11,400	389
2023-01-05	377	395	375	393	14,800	393
2023-01-04	370	385	367	385	16,100	385

分割・併合履歴： [2013-08-28]1株→100株

2024年12月
日	月	火	水	木	金	土
« 11月29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	31