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 |
|---|---|---|---|---|---|---|
| 2025-07-09 | 2,680 | 2,691 | 2,664 | 2,684 | 15,100 | 2,684 |
| 2025-07-08 | 2,670 | 2,688 | 2,655 | 2,688 | 16,500 | 2,688 |
| 2025-07-07 | 2,665 | 2,685 | 2,658 | 2,658 | 17,100 | 2,658 |
| 2025-07-04 | 2,658 | 2,679 | 2,647 | 2,665 | 16,400 | 2,665 |
| 2025-07-03 | 2,687 | 2,705 | 2,645 | 2,658 | 35,500 | 2,658 |
| 2025-07-02 | 2,720 | 2,723 | 2,685 | 2,687 | 25,300 | 2,687 |
| 2025-07-01 | 2,776 | 2,793 | 2,718 | 2,729 | 37,200 | 2,729 |
| 2025-06-30 | 2,785 | 2,796 | 2,762 | 2,788 | 24,500 | 2,788 |
| 2025-06-27 | 2,760 | 2,769 | 2,720 | 2,769 | 40,200 | 2,769 |
| 2025-06-26 | 2,745 | 2,785 | 2,737 | 2,768 | 21,300 | 2,768 |
| 2025-06-25 | 2,761 | 2,766 | 2,701 | 2,744 | 50,000 | 2,744 |
| 2025-06-24 | 2,722 | 2,750 | 2,705 | 2,736 | 27,400 | 2,736 |
| 2025-06-23 | 2,678 | 2,709 | 2,663 | 2,699 | 32,000 | 2,699 |
| 2025-06-20 | 2,734 | 2,751 | 2,710 | 2,724 | 21,000 | 2,724 |
| 2025-06-19 | 2,770 | 2,788 | 2,730 | 2,730 | 18,400 | 2,730 |
| 2025-06-18 | 2,758 | 2,787 | 2,749 | 2,770 | 29,600 | 2,770 |
| 2025-06-17 | 2,749 | 2,784 | 2,732 | 2,758 | 46,300 | 2,758 |
| 2025-06-16 | 2,668 | 2,722 | 2,664 | 2,714 | 40,300 | 2,714 |
| 2025-06-13 | 2,671 | 2,680 | 2,632 | 2,652 | 42,600 | 2,652 |
| 2025-06-12 | 2,714 | 2,734 | 2,670 | 2,671 | 33,700 | 2,671 |
| 2025-06-11 | 2,719 | 2,737 | 2,704 | 2,714 | 22,200 | 2,714 |
| 2025-06-10 | 2,734 | 2,757 | 2,715 | 2,722 | 37,900 | 2,722 |
| 2025-06-09 | 2,755 | 2,762 | 2,693 | 2,740 | 43,900 | 2,740 |
| 2025-06-06 | 2,784 | 2,800 | 2,730 | 2,755 | 53,600 | 2,755 |
| 2025-06-05 | 2,809 | 2,874 | 2,789 | 2,789 | 60,100 | 2,789 |
| 2025-06-04 | 2,825 | 2,838 | 2,812 | 2,820 | 44,500 | 2,820 |
| 2025-06-03 | 2,834 | 2,849 | 2,806 | 2,828 | 31,200 | 2,828 |
| 2025-06-02 | 2,817 | 2,854 | 2,817 | 2,833 | 50,900 | 2,833 |
| 2025-05-30 | 2,763 | 2,834 | 2,760 | 2,814 | 85,500 | 2,814 |
| 2025-05-29 | 2,703 | 2,771 | 2,703 | 2,768 | 57,100 | 2,768 |
| 2025-05-28 | 2,726 | 2,735 | 2,688 | 2,704 | 89,200 | 2,704 |
| 2025-05-27 | 2,669 | 2,748 | 2,669 | 2,731 | 96,500 | 2,731 |
| 2025-05-26 | 2,630 | 2,665 | 2,590 | 2,662 | 109,500 | 2,662 |
| 2025-05-23 | 2,622 | 2,640 | 2,561 | 2,600 | 348,000 | 2,600 |
| 2025-05-22 | 2,364 | 2,430 | 2,364 | 2,405 | 48,400 | 2,405 |
| 2025-05-21 | 2,385 | 2,419 | 2,378 | 2,392 | 42,100 | 2,392 |
| 2025-05-20 | 2,389 | 2,397 | 2,355 | 2,372 | 48,200 | 2,372 |
| 2025-05-19 | 2,325 | 2,430 | 2,314 | 2,385 | 115,600 | 2,385 |
| 2025-05-16 | 2,430 | 2,445 | 2,324 | 2,346 | 147,700 | 2,346 |
| 2025-05-15 | 2,359 | 2,499 | 2,343 | 2,430 | 304,300 | 2,430 |
| 2025-05-14 | 2,174 | 2,187 | 2,140 | 2,166 | 80,300 | 2,166 |
| 2025-05-13 | 2,149 | 2,164 | 2,132 | 2,163 | 24,300 | 2,163 |
| 2025-05-12 | 2,115 | 2,135 | 2,110 | 2,133 | 15,500 | 2,133 |
| 2025-05-09 | 2,119 | 2,134 | 2,109 | 2,111 | 17,500 | 2,111 |
| 2025-05-08 | 2,105 | 2,118 | 2,094 | 2,105 | 15,200 | 2,105 |
| 2025-05-07 | 2,090 | 2,124 | 2,089 | 2,118 | 14,100 | 2,118 |
| 2025-05-02 | 2,119 | 2,122 | 2,085 | 2,085 | 22,900 | 2,085 |
| 2025-05-01 | 2,100 | 2,184 | 2,085 | 2,115 | 66,000 | 2,115 |
| 2025-04-30 | 2,083 | 2,110 | 2,064 | 2,103 | 17,200 | 2,103 |
| 2025-04-28 | 2,093 | 2,100 | 2,075 | 2,083 | 19,800 | 2,083 |
| 2025-04-25 | 2,096 | 2,103 | 2,063 | 2,069 | 14,700 | 2,069 |
| 2025-04-24 | 2,070 | 2,085 | 2,054 | 2,069 | 15,900 | 2,069 |
| 2025-04-23 | 2,045 | 2,069 | 2,045 | 2,061 | 20,400 | 2,061 |
| 2025-04-22 | 2,030 | 2,044 | 2,012 | 2,027 | 17,800 | 2,027 |
| 2025-04-21 | 2,056 | 2,073 | 2,032 | 2,036 | 14,000 | 2,036 |
| 2025-04-18 | 2,037 | 2,080 | 2,032 | 2,080 | 17,200 | 2,080 |
| 2025-04-17 | 2,007 | 2,038 | 1,989 | 2,024 | 20,400 | 2,024 |
| 2025-04-16 | 2,044 | 2,058 | 1,986 | 1,996 | 56,800 | 1,996 |
| 2025-04-15 | 2,080 | 2,092 | 2,044 | 2,049 | 20,400 | 2,049 |
| 2025-04-14 | 2,100 | 2,105 | 2,060 | 2,060 | 24,400 | 2,060 |
| 2025-04-11 | 2,055 | 2,087 | 2,010 | 2,087 | 26,100 | 2,087 |
| 2025-04-10 | 2,137 | 2,137 | 2,056 | 2,074 | 58,700 | 2,074 |
| 2025-04-09 | 2,000 | 2,000 | 1,932 | 1,957 | 48,300 | 1,957 |
| 2025-04-08 | 1,942 | 2,064 | 1,941 | 2,036 | 82,800 | 2,036 |
| 2025-04-07 | 1,750 | 1,891 | 1,750 | 1,849 | 139,400 | 1,849 |
| 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