3393 スターティアホールディングス(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 | 2,033 | 2,039 | 1,900 | 1,981 | 149,300 | 1,981 |
| 2025-04-03 | 2,080 | 2,115 | 2,072 | 2,083 | 77,400 | 2,083 |
| 2025-04-02 | 2,201 | 2,201 | 2,164 | 2,165 | 19,700 | 2,165 |
| 2025-04-01 | 2,194 | 2,218 | 2,187 | 2,201 | 31,200 | 2,201 |
| 2025-03-31 | 2,199 | 2,225 | 2,153 | 2,178 | 50,800 | 2,178 |
| 2025-03-28 | 2,250 | 2,261 | 2,225 | 2,231 | 34,400 | 2,231 |
| 2025-03-27 | 2,296 | 2,330 | 2,282 | 2,297 | 65,800 | 2,297 |
| 2025-03-26 | 2,315 | 2,318 | 2,284 | 2,305 | 45,000 | 2,305 |
| 2025-03-25 | 2,330 | 2,333 | 2,307 | 2,315 | 30,100 | 2,315 |
| 2025-03-24 | 2,272 | 2,317 | 2,272 | 2,299 | 43,500 | 2,299 |
| 2025-03-21 | 2,268 | 2,278 | 2,249 | 2,278 | 29,600 | 2,278 |
| 2025-03-19 | 2,252 | 2,275 | 2,243 | 2,252 | 19,400 | 2,252 |
| 2025-03-18 | 2,219 | 2,243 | 2,219 | 2,243 | 14,200 | 2,243 |
| 2025-03-17 | 2,219 | 2,230 | 2,206 | 2,228 | 30,300 | 2,228 |
| 2025-03-14 | 2,190 | 2,223 | 2,182 | 2,219 | 48,700 | 2,219 |
| 2025-03-13 | 2,240 | 2,253 | 2,192 | 2,204 | 36,200 | 2,204 |
| 2025-03-12 | 2,225 | 2,313 | 2,225 | 2,236 | 52,600 | 2,236 |
| 2025-03-11 | 2,197 | 2,220 | 2,150 | 2,220 | 61,500 | 2,220 |
| 2025-03-10 | 2,226 | 2,245 | 2,208 | 2,212 | 47,900 | 2,212 |
| 2025-03-07 | 2,231 | 2,268 | 2,211 | 2,225 | 48,600 | 2,225 |
| 2025-03-06 | 2,239 | 2,260 | 2,226 | 2,244 | 27,200 | 2,244 |
| 2025-03-05 | 2,220 | 2,250 | 2,214 | 2,239 | 29,100 | 2,239 |
| 2025-03-04 | 2,257 | 2,257 | 2,175 | 2,232 | 85,600 | 2,232 |
| 2025-03-03 | 2,320 | 2,322 | 2,250 | 2,277 | 86,800 | 2,277 |
| 2025-02-28 | 2,300 | 2,302 | 2,268 | 2,296 | 40,100 | 2,296 |
| 2025-02-27 | 2,355 | 2,409 | 2,304 | 2,312 | 98,700 | 2,312 |
| 2025-02-26 | 2,350 | 2,363 | 2,318 | 2,327 | 48,900 | 2,327 |
| 2025-02-25 | 2,250 | 2,365 | 2,245 | 2,350 | 111,300 | 2,350 |
| 2025-02-21 | 2,257 | 2,263 | 2,242 | 2,259 | 28,400 | 2,259 |
| 2025-02-20 | 2,300 | 2,310 | 2,257 | 2,264 | 39,500 | 2,264 |
| 2025-02-19 | 2,284 | 2,326 | 2,274 | 2,305 | 77,700 | 2,305 |
| 2025-02-18 | 2,331 | 2,336 | 2,283 | 2,283 | 57,700 | 2,283 |
| 2025-02-17 | 2,264 | 2,433 | 2,264 | 2,311 | 157,200 | 2,311 |
| 2025-02-14 | 2,340 | 2,362 | 2,282 | 2,295 | 58,200 | 2,295 |
| 2025-02-13 | 2,339 | 2,339 | 2,312 | 2,324 | 36,800 | 2,324 |
| 2025-02-12 | 2,300 | 2,345 | 2,299 | 2,340 | 57,000 | 2,340 |
| 2025-02-10 | 2,288 | 2,309 | 2,273 | 2,284 | 22,900 | 2,284 |
| 2025-02-07 | 2,272 | 2,306 | 2,272 | 2,283 | 26,800 | 2,283 |
| 2025-02-06 | 2,310 | 2,321 | 2,258 | 2,267 | 37,700 | 2,267 |
| 2025-02-05 | 2,260 | 2,309 | 2,260 | 2,309 | 28,900 | 2,309 |
| 2025-02-04 | 2,245 | 2,308 | 2,245 | 2,260 | 48,200 | 2,260 |
| 2025-02-03 | 2,227 | 2,261 | 2,220 | 2,229 | 44,200 | 2,229 |
| 2025-01-31 | 2,262 | 2,278 | 2,233 | 2,233 | 41,700 | 2,233 |
| 2025-01-30 | 2,257 | 2,266 | 2,211 | 2,256 | 145,600 | 2,256 |
| 2025-01-29 | 2,284 | 2,300 | 2,267 | 2,278 | 24,900 | 2,278 |
| 2025-01-28 | 2,237 | 2,289 | 2,211 | 2,284 | 46,500 | 2,284 |
| 2025-01-27 | 2,294 | 2,295 | 2,225 | 2,231 | 36,900 | 2,231 |
| 2025-01-24 | 2,183 | 2,267 | 2,182 | 2,265 | 45,700 | 2,265 |
| 2025-01-23 | 2,184 | 2,205 | 2,161 | 2,183 | 32,300 | 2,183 |
| 2025-01-22 | 2,174 | 2,198 | 2,166 | 2,183 | 19,900 | 2,183 |
| 2025-01-21 | 2,204 | 2,204 | 2,160 | 2,174 | 21,700 | 2,174 |
| 2025-01-20 | 2,173 | 2,207 | 2,173 | 2,203 | 19,300 | 2,203 |
| 2025-01-17 | 2,158 | 2,177 | 2,135 | 2,165 | 56,000 | 2,165 |
| 2025-01-16 | 2,208 | 2,224 | 2,170 | 2,170 | 75,000 | 2,170 |
| 2025-01-15 | 2,237 | 2,246 | 2,201 | 2,219 | 26,500 | 2,219 |
| 2025-01-14 | 2,280 | 2,280 | 2,203 | 2,244 | 66,100 | 2,244 |
| 2025-01-10 | 2,284 | 2,309 | 2,267 | 2,280 | 24,000 | 2,280 |
| 2025-01-09 | 2,286 | 2,291 | 2,266 | 2,282 | 20,100 | 2,282 |
| 2025-01-08 | 2,304 | 2,304 | 2,264 | 2,273 | 28,400 | 2,273 |
| 2025-01-07 | 2,284 | 2,313 | 2,265 | 2,304 | 34,500 | 2,304 |
| 2025-01-06 | 2,330 | 2,340 | 2,260 | 2,260 | 74,800 | 2,260 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2010-09-28]1株→200株