3393 スターティアホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,424 | 1,429 | 1,411 | 1,411 | 64,200 | 1,411 |
| 2024-04-25 | 1,434 | 1,460 | 1,418 | 1,419 | 42,500 | 1,419 |
| 2024-04-24 | 1,456 | 1,456 | 1,434 | 1,434 | 22,900 | 1,434 |
| 2024-04-23 | 1,435 | 1,456 | 1,422 | 1,452 | 35,300 | 1,452 |
| 2024-04-22 | 1,411 | 1,432 | 1,403 | 1,425 | 35,200 | 1,425 |
| 2024-04-19 | 1,439 | 1,441 | 1,377 | 1,395 | 82,700 | 1,395 |
| 2024-04-18 | 1,411 | 1,444 | 1,400 | 1,444 | 23,900 | 1,444 |
| 2024-04-17 | 1,417 | 1,425 | 1,400 | 1,400 | 37,900 | 1,400 |
| 2024-04-16 | 1,453 | 1,453 | 1,407 | 1,415 | 84,700 | 1,415 |
| 2024-04-15 | 1,450 | 1,458 | 1,436 | 1,449 | 36,900 | 1,449 |
| 2024-04-12 | 1,475 | 1,483 | 1,464 | 1,470 | 36,500 | 1,470 |
| 2024-04-11 | 1,432 | 1,470 | 1,430 | 1,461 | 50,600 | 1,461 |
| 2024-04-10 | 1,430 | 1,443 | 1,426 | 1,433 | 40,300 | 1,433 |
| 2024-04-09 | 1,408 | 1,425 | 1,398 | 1,422 | 26,700 | 1,422 |
| 2024-04-08 | 1,401 | 1,404 | 1,387 | 1,404 | 37,900 | 1,404 |
| 2024-04-05 | 1,391 | 1,426 | 1,377 | 1,387 | 77,100 | 1,387 |
| 2024-04-04 | 1,454 | 1,454 | 1,404 | 1,404 | 69,000 | 1,404 |
| 2024-04-03 | 1,453 | 1,461 | 1,432 | 1,437 | 54,500 | 1,437 |
| 2024-04-02 | 1,494 | 1,494 | 1,460 | 1,461 | 42,400 | 1,461 |
| 2024-04-01 | 1,561 | 1,561 | 1,491 | 1,494 | 55,200 | 1,494 |
| 2024-03-29 | 1,524 | 1,563 | 1,524 | 1,561 | 63,900 | 1,561 |
| 2024-03-28 | 1,546 | 1,560 | 1,530 | 1,530 | 76,700 | 1,530 |
| 2024-03-27 | 1,536 | 1,592 | 1,536 | 1,577 | 136,500 | 1,577 |
| 2024-03-26 | 1,522 | 1,536 | 1,514 | 1,534 | 45,600 | 1,534 |
| 2024-03-25 | 1,499 | 1,531 | 1,493 | 1,522 | 98,600 | 1,522 |
| 2024-03-22 | 1,507 | 1,515 | 1,481 | 1,493 | 67,900 | 1,493 |
| 2024-03-21 | 1,506 | 1,520 | 1,500 | 1,505 | 77,700 | 1,505 |
| 2024-03-19 | 1,456 | 1,486 | 1,447 | 1,482 | 57,900 | 1,482 |
| 2024-03-18 | 1,448 | 1,472 | 1,446 | 1,472 | 36,300 | 1,472 |
| 2024-03-15 | 1,463 | 1,471 | 1,446 | 1,446 | 53,700 | 1,446 |
| 2024-03-14 | 1,468 | 1,479 | 1,441 | 1,479 | 45,700 | 1,479 |
| 2024-03-13 | 1,483 | 1,483 | 1,443 | 1,468 | 65,700 | 1,468 |
| 2024-03-12 | 1,434 | 1,476 | 1,431 | 1,472 | 35,800 | 1,472 |
| 2024-03-11 | 1,480 | 1,488 | 1,434 | 1,456 | 92,100 | 1,456 |
| 2024-03-08 | 1,502 | 1,516 | 1,494 | 1,498 | 68,700 | 1,498 |
| 2024-03-07 | 1,532 | 1,538 | 1,500 | 1,518 | 63,100 | 1,518 |
| 2024-03-06 | 1,482 | 1,529 | 1,476 | 1,522 | 49,100 | 1,522 |
| 2024-03-05 | 1,473 | 1,497 | 1,453 | 1,494 | 50,800 | 1,494 |
| 2024-03-04 | 1,474 | 1,498 | 1,461 | 1,486 | 74,100 | 1,486 |
| 2024-03-01 | 1,505 | 1,516 | 1,472 | 1,475 | 60,400 | 1,475 |
| 2024-02-29 | 1,527 | 1,527 | 1,497 | 1,503 | 72,200 | 1,503 |
| 2024-02-28 | 1,535 | 1,551 | 1,525 | 1,533 | 64,600 | 1,533 |
| 2024-02-27 | 1,573 | 1,575 | 1,539 | 1,545 | 66,200 | 1,545 |
| 2024-02-26 | 1,546 | 1,592 | 1,538 | 1,561 | 83,700 | 1,561 |
| 2024-02-22 | 1,539 | 1,550 | 1,510 | 1,546 | 73,000 | 1,546 |
| 2024-02-21 | 1,567 | 1,573 | 1,525 | 1,533 | 70,800 | 1,533 |
| 2024-02-20 | 1,591 | 1,610 | 1,571 | 1,573 | 79,000 | 1,573 |
| 2024-02-19 | 1,592 | 1,607 | 1,580 | 1,586 | 85,200 | 1,586 |
| 2024-02-16 | 1,529 | 1,607 | 1,527 | 1,583 | 205,100 | 1,583 |
| 2024-02-15 | 1,455 | 1,540 | 1,455 | 1,508 | 131,200 | 1,508 |
| 2024-02-14 | 1,516 | 1,539 | 1,448 | 1,455 | 145,700 | 1,455 |
| 2024-02-13 | 1,500 | 1,549 | 1,446 | 1,535 | 476,200 | 1,535 |
| 2024-02-09 | 1,570 | 1,612 | 1,557 | 1,559 | 192,100 | 1,559 |
| 2024-02-08 | 1,584 | 1,594 | 1,555 | 1,570 | 140,100 | 1,570 |
| 2024-02-07 | 1,554 | 1,590 | 1,546 | 1,579 | 169,100 | 1,579 |
| 2024-02-06 | 1,507 | 1,550 | 1,497 | 1,544 | 135,300 | 1,544 |
| 2024-02-05 | 1,496 | 1,502 | 1,480 | 1,497 | 78,000 | 1,497 |
| 2024-02-02 | 1,492 | 1,494 | 1,472 | 1,484 | 45,300 | 1,484 |
| 2024-02-01 | 1,486 | 1,495 | 1,473 | 1,484 | 98,900 | 1,484 |
| 2024-01-31 | 1,495 | 1,522 | 1,488 | 1,503 | 59,500 | 1,503 |
| 2024-01-30 | 1,528 | 1,536 | 1,492 | 1,495 | 131,200 | 1,495 |
| 2024-01-29 | 1,525 | 1,540 | 1,508 | 1,525 | 92,800 | 1,525 |
| 2024-01-26 | 1,472 | 1,540 | 1,471 | 1,517 | 96,700 | 1,517 |
| 2024-01-25 | 1,500 | 1,503 | 1,472 | 1,485 | 71,900 | 1,485 |
| 2024-01-24 | 1,475 | 1,539 | 1,466 | 1,504 | 319,900 | 1,504 |
| 2024-01-23 | 1,494 | 1,494 | 1,453 | 1,455 | 87,900 | 1,455 |
| 2024-01-22 | 1,471 | 1,484 | 1,455 | 1,484 | 97,900 | 1,484 |
| 2024-01-19 | 1,439 | 1,468 | 1,436 | 1,461 | 122,800 | 1,461 |
| 2024-01-18 | 1,399 | 1,435 | 1,395 | 1,433 | 156,800 | 1,433 |
| 2024-01-17 | 1,397 | 1,416 | 1,384 | 1,386 | 109,200 | 1,386 |
| 2024-01-16 | 1,372 | 1,393 | 1,365 | 1,371 | 81,700 | 1,371 |
| 2024-01-15 | 1,360 | 1,365 | 1,341 | 1,354 | 59,400 | 1,354 |
| 2024-01-12 | 1,365 | 1,373 | 1,335 | 1,343 | 109,900 | 1,343 |
| 2024-01-11 | 1,385 | 1,389 | 1,362 | 1,365 | 96,500 | 1,365 |
| 2024-01-10 | 1,404 | 1,405 | 1,374 | 1,376 | 90,300 | 1,376 |
| 2024-01-09 | 1,349 | 1,393 | 1,345 | 1,385 | 176,500 | 1,385 |
| 2024-01-05 | 1,356 | 1,376 | 1,324 | 1,324 | 90,200 | 1,324 |
| 2024-01-04 | 1,338 | 1,350 | 1,318 | 1,342 | 79,500 | 1,342 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2010-09-28]1株→200株
