3393 スターティアホールディングス(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 966 | 983 | 952 | 955 | 79,700 | 955 |
| 2022-12-29 | 947 | 958 | 934 | 951 | 91,000 | 951 |
| 2022-12-28 | 965 | 966 | 951 | 962 | 100,500 | 962 |
| 2022-12-27 | 971 | 986 | 966 | 979 | 100,900 | 979 |
| 2022-12-26 | 956 | 971 | 941 | 956 | 117,100 | 956 |
| 2022-12-23 | 963 | 965 | 937 | 941 | 153,600 | 941 |
| 2022-12-22 | 967 | 989 | 963 | 978 | 212,000 | 978 |
| 2022-12-21 | 949 | 991 | 936 | 965 | 317,200 | 965 |
| 2022-12-20 | 1,012 | 1,023 | 932 | 951 | 543,200 | 951 |
| 2022-12-19 | 1,011 | 1,025 | 997 | 1,018 | 160,100 | 1,018 |
| 2022-12-16 | 988 | 1,026 | 983 | 1,023 | 196,300 | 1,023 |
| 2022-12-15 | 1,022 | 1,032 | 1,005 | 1,007 | 123,300 | 1,007 |
| 2022-12-14 | 1,031 | 1,048 | 1,031 | 1,032 | 87,900 | 1,032 |
| 2022-12-13 | 1,055 | 1,065 | 1,026 | 1,026 | 163,400 | 1,026 |
| 2022-12-12 | 1,039 | 1,050 | 1,019 | 1,038 | 136,300 | 1,038 |
| 2022-12-09 | 1,054 | 1,075 | 1,045 | 1,048 | 135,800 | 1,048 |
| 2022-12-08 | 1,055 | 1,067 | 1,011 | 1,051 | 316,400 | 1,051 |
| 2022-12-07 | 1,085 | 1,101 | 1,054 | 1,072 | 321,600 | 1,072 |
| 2022-12-06 | 1,138 | 1,138 | 1,098 | 1,115 | 243,300 | 1,115 |
| 2022-12-05 | 1,189 | 1,189 | 1,146 | 1,158 | 177,600 | 1,158 |
| 2022-12-02 | 1,195 | 1,241 | 1,185 | 1,197 | 313,200 | 1,197 |
| 2022-12-01 | 1,170 | 1,220 | 1,170 | 1,206 | 307,800 | 1,206 |
| 2022-11-30 | 1,149 | 1,153 | 1,129 | 1,153 | 131,500 | 1,153 |
| 2022-11-29 | 1,139 | 1,159 | 1,124 | 1,157 | 140,000 | 1,157 |
| 2022-11-28 | 1,163 | 1,188 | 1,150 | 1,152 | 150,900 | 1,152 |
| 2022-11-25 | 1,208 | 1,208 | 1,155 | 1,158 | 206,900 | 1,158 |
| 2022-11-24 | 1,202 | 1,213 | 1,192 | 1,198 | 190,000 | 1,198 |
| 2022-11-22 | 1,218 | 1,224 | 1,174 | 1,181 | 214,900 | 1,181 |
| 2022-11-21 | 1,219 | 1,234 | 1,192 | 1,234 | 154,200 | 1,234 |
| 2022-11-18 | 1,230 | 1,251 | 1,216 | 1,221 | 177,300 | 1,221 |
| 2022-11-17 | 1,205 | 1,234 | 1,193 | 1,219 | 127,000 | 1,219 |
| 2022-11-16 | 1,235 | 1,254 | 1,203 | 1,219 | 304,700 | 1,219 |
| 2022-11-15 | 1,270 | 1,312 | 1,203 | 1,221 | 503,100 | 1,221 |
| 2022-11-14 | 1,219 | 1,319 | 1,160 | 1,247 | 767,800 | 1,247 |
| 2022-11-11 | 1,171 | 1,210 | 1,159 | 1,203 | 277,300 | 1,203 |
| 2022-11-10 | 1,140 | 1,146 | 1,121 | 1,141 | 164,400 | 1,141 |
| 2022-11-09 | 1,210 | 1,222 | 1,157 | 1,159 | 251,500 | 1,159 |
| 2022-11-08 | 1,219 | 1,228 | 1,201 | 1,218 | 130,700 | 1,218 |
| 2022-11-07 | 1,219 | 1,232 | 1,172 | 1,232 | 263,300 | 1,232 |
| 2022-11-04 | 1,201 | 1,233 | 1,192 | 1,222 | 213,900 | 1,222 |
| 2022-11-02 | 1,194 | 1,230 | 1,175 | 1,219 | 440,200 | 1,219 |
| 2022-11-01 | 1,282 | 1,295 | 1,199 | 1,218 | 932,700 | 1,218 |
| 2022-10-31 | 1,266 | 1,344 | 1,249 | 1,307 | 1,857,900 | 1,307 |
| 2022-10-28 | 1,100 | 1,107 | 1,078 | 1,087 | 202,100 | 1,087 |
| 2022-10-27 | 1,117 | 1,134 | 1,103 | 1,115 | 124,200 | 1,115 |
| 2022-10-26 | 1,177 | 1,183 | 1,111 | 1,118 | 231,100 | 1,118 |
| 2022-10-25 | 1,164 | 1,192 | 1,145 | 1,177 | 164,500 | 1,177 |
| 2022-10-24 | 1,170 | 1,171 | 1,133 | 1,148 | 137,600 | 1,148 |
| 2022-10-21 | 1,202 | 1,202 | 1,141 | 1,141 | 179,500 | 1,141 |
| 2022-10-20 | 1,192 | 1,198 | 1,169 | 1,172 | 179,900 | 1,172 |
| 2022-10-19 | 1,213 | 1,241 | 1,199 | 1,213 | 176,400 | 1,213 |
| 2022-10-18 | 1,220 | 1,226 | 1,184 | 1,212 | 171,400 | 1,212 |
| 2022-10-17 | 1,200 | 1,217 | 1,190 | 1,206 | 137,900 | 1,206 |
| 2022-10-14 | 1,196 | 1,228 | 1,176 | 1,228 | 241,100 | 1,228 |
| 2022-10-13 | 1,172 | 1,186 | 1,146 | 1,160 | 191,800 | 1,160 |
| 2022-10-12 | 1,199 | 1,213 | 1,166 | 1,189 | 226,900 | 1,189 |
| 2022-10-11 | 1,169 | 1,218 | 1,166 | 1,218 | 243,600 | 1,218 |
| 2022-10-07 | 1,188 | 1,227 | 1,171 | 1,190 | 328,700 | 1,190 |
| 2022-10-06 | 1,229 | 1,248 | 1,196 | 1,201 | 449,800 | 1,201 |
| 2022-10-05 | 1,173 | 1,235 | 1,133 | 1,214 | 823,200 | 1,214 |
| 2022-10-04 | 1,132 | 1,205 | 1,119 | 1,164 | 1,567,400 | 1,164 |
| 2022-10-03 | 1,074 | 1,074 | 1,050 | 1,074 | 345,100 | 1,074 |
| 2022-09-30 | 934 | 943 | 922 | 924 | 65,500 | 924 |
| 2022-09-29 | 949 | 980 | 943 | 959 | 174,600 | 959 |
| 2022-09-28 | 938 | 949 | 905 | 924 | 89,500 | 924 |
| 2022-09-27 | 915 | 939 | 906 | 927 | 65,700 | 927 |
| 2022-09-26 | 917 | 923 | 894 | 900 | 97,600 | 900 |
| 2022-09-22 | 920 | 947 | 910 | 941 | 94,500 | 941 |
| 2022-09-21 | 976 | 976 | 931 | 937 | 145,000 | 937 |
| 2022-09-20 | 957 | 1,004 | 956 | 997 | 152,800 | 997 |
| 2022-09-16 | 968 | 987 | 939 | 944 | 136,100 | 944 |
| 2022-09-15 | 988 | 992 | 957 | 967 | 70,100 | 967 |
| 2022-09-14 | 964 | 986 | 960 | 973 | 93,700 | 973 |
| 2022-09-13 | 1,019 | 1,029 | 976 | 994 | 142,000 | 994 |
| 2022-09-12 | 1,016 | 1,042 | 1,011 | 1,019 | 79,600 | 1,019 |
| 2022-09-09 | 1,018 | 1,047 | 1,004 | 1,028 | 92,600 | 1,028 |
| 2022-09-08 | 998 | 1,031 | 976 | 1,031 | 151,900 | 1,031 |
| 2022-09-07 | 984 | 989 | 950 | 970 | 107,800 | 970 |
| 2022-09-06 | 961 | 999 | 953 | 992 | 111,400 | 992 |
| 2022-09-05 | 944 | 966 | 926 | 963 | 134,600 | 963 |
| 2022-09-02 | 1,002 | 1,014 | 957 | 969 | 173,200 | 969 |
| 2022-09-01 | 1,030 | 1,030 | 995 | 1,003 | 171,800 | 1,003 |
| 2022-08-31 | 1,068 | 1,090 | 1,033 | 1,038 | 318,400 | 1,038 |
| 2022-08-30 | 960 | 1,047 | 957 | 1,044 | 286,700 | 1,044 |
| 2022-08-29 | 913 | 968 | 906 | 960 | 172,700 | 960 |
| 2022-08-26 | 948 | 955 | 922 | 943 | 67,700 | 943 |
| 2022-08-25 | 924 | 942 | 920 | 935 | 56,100 | 935 |
| 2022-08-24 | 938 | 953 | 915 | 931 | 65,400 | 931 |
| 2022-08-23 | 900 | 934 | 894 | 930 | 79,700 | 930 |
| 2022-08-22 | 919 | 927 | 898 | 910 | 100,400 | 910 |
| 2022-08-19 | 978 | 980 | 942 | 943 | 102,400 | 943 |
| 2022-08-18 | 965 | 981 | 957 | 978 | 104,200 | 978 |
| 2022-08-17 | 941 | 993 | 922 | 990 | 176,600 | 990 |
| 2022-08-16 | 936 | 975 | 932 | 943 | 123,800 | 943 |
| 2022-08-15 | 941 | 957 | 902 | 924 | 149,400 | 924 |
| 2022-08-12 | 899 | 977 | 890 | 956 | 428,700 | 956 |
| 2022-08-10 | 903 | 906 | 865 | 871 | 169,100 | 871 |
| 2022-08-09 | 900 | 927 | 896 | 924 | 88,100 | 924 |
| 2022-08-08 | 930 | 930 | 890 | 907 | 134,800 | 907 |
| 2022-08-05 | 893 | 943 | 888 | 935 | 136,300 | 935 |
| 2022-08-04 | 906 | 916 | 891 | 895 | 56,900 | 895 |
| 2022-08-03 | 916 | 930 | 881 | 894 | 167,000 | 894 |
| 2022-08-02 | 933 | 958 | 917 | 928 | 187,400 | 928 |
| 2022-08-01 | 910 | 967 | 910 | 925 | 319,700 | 925 |
| 2022-07-29 | 859 | 917 | 850 | 917 | 286,900 | 917 |
| 2022-07-28 | 835 | 857 | 824 | 845 | 122,000 | 845 |
| 2022-07-27 | 801 | 824 | 791 | 820 | 62,800 | 820 |
| 2022-07-26 | 813 | 817 | 791 | 808 | 103,200 | 808 |
| 2022-07-25 | 853 | 853 | 822 | 828 | 73,600 | 828 |
| 2022-07-22 | 851 | 875 | 834 | 838 | 115,700 | 838 |
| 2022-07-21 | 840 | 866 | 831 | 862 | 109,000 | 862 |
| 2022-07-20 | 848 | 855 | 816 | 826 | 161,600 | 826 |
| 2022-07-19 | 799 | 848 | 778 | 843 | 188,300 | 843 |
| 2022-07-15 | 768 | 795 | 753 | 789 | 83,900 | 789 |
| 2022-07-14 | 736 | 777 | 729 | 768 | 91,600 | 768 |
| 2022-07-13 | 735 | 752 | 728 | 743 | 51,300 | 743 |
| 2022-07-12 | 739 | 739 | 721 | 735 | 61,100 | 735 |
| 2022-07-11 | 770 | 771 | 737 | 742 | 71,900 | 742 |
| 2022-07-08 | 777 | 800 | 768 | 770 | 133,700 | 770 |
| 2022-07-07 | 730 | 778 | 728 | 772 | 119,600 | 772 |
| 2022-07-06 | 701 | 728 | 701 | 727 | 53,000 | 727 |
| 2022-07-05 | 707 | 731 | 705 | 709 | 68,700 | 709 |
| 2022-07-04 | 733 | 733 | 702 | 708 | 58,500 | 708 |
| 2022-07-01 | 750 | 756 | 715 | 719 | 116,900 | 719 |
| 2022-06-30 | 797 | 797 | 744 | 744 | 135,400 | 744 |
| 2022-06-29 | 803 | 811 | 785 | 803 | 76,900 | 803 |
| 2022-06-28 | 793 | 825 | 792 | 822 | 88,500 | 822 |
| 2022-06-27 | 831 | 855 | 801 | 808 | 215,600 | 808 |
| 2022-06-24 | 779 | 836 | 777 | 801 | 346,800 | 801 |
| 2022-06-23 | 735 | 745 | 721 | 734 | 47,000 | 734 |
| 2022-06-22 | 765 | 765 | 733 | 740 | 62,300 | 740 |
| 2022-06-21 | 726 | 767 | 726 | 759 | 88,000 | 759 |
| 2022-06-20 | 745 | 760 | 703 | 711 | 102,900 | 711 |
| 2022-06-17 | 725 | 747 | 712 | 730 | 154,400 | 730 |
| 2022-06-16 | 760 | 788 | 741 | 751 | 213,400 | 751 |
| 2022-06-15 | 749 | 765 | 711 | 715 | 119,400 | 715 |
| 2022-06-14 | 734 | 757 | 721 | 747 | 121,500 | 747 |
| 2022-06-13 | 763 | 782 | 737 | 741 | 151,000 | 741 |
| 2022-06-10 | 817 | 829 | 765 | 790 | 198,300 | 790 |
| 2022-06-09 | 844 | 860 | 815 | 829 | 94,500 | 829 |
| 2022-06-08 | 830 | 853 | 825 | 853 | 106,400 | 853 |
| 2022-06-07 | 852 | 858 | 803 | 822 | 140,100 | 822 |
| 2022-06-06 | 891 | 891 | 838 | 850 | 220,100 | 850 |
| 2022-06-03 | 867 | 913 | 867 | 898 | 247,400 | 898 |
| 2022-06-02 | 832 | 866 | 819 | 854 | 184,800 | 854 |
| 2022-06-01 | 785 | 859 | 783 | 833 | 296,300 | 833 |
| 2022-05-31 | 775 | 795 | 756 | 786 | 113,300 | 786 |
| 2022-05-30 | 741 | 782 | 737 | 780 | 142,100 | 780 |
| 2022-05-27 | 734 | 737 | 717 | 732 | 65,800 | 732 |
| 2022-05-26 | 695 | 738 | 695 | 715 | 106,500 | 715 |
| 2022-05-25 | 744 | 744 | 693 | 694 | 107,800 | 694 |
| 2022-05-24 | 740 | 749 | 721 | 723 | 180,100 | 723 |
| 2022-05-23 | 680 | 744 | 680 | 741 | 411,200 | 741 |
| 2022-05-20 | 634 | 664 | 627 | 664 | 89,000 | 664 |
| 2022-05-19 | 631 | 647 | 626 | 628 | 79,700 | 628 |
| 2022-05-18 | 647 | 660 | 630 | 660 | 72,000 | 660 |
| 2022-05-17 | 655 | 683 | 631 | 643 | 324,700 | 643 |
| 2022-05-16 | 640 | 645 | 612 | 645 | 493,800 | 645 |
| 2022-05-13 | 507 | 545 | 507 | 545 | 77,600 | 545 |
| 2022-05-12 | 533 | 533 | 506 | 507 | 59,800 | 507 |
| 2022-05-11 | 521 | 543 | 520 | 541 | 54,200 | 541 |
| 2022-05-10 | 523 | 536 | 511 | 530 | 62,800 | 530 |
| 2022-05-09 | 538 | 549 | 532 | 533 | 55,300 | 533 |
| 2022-05-06 | 549 | 549 | 533 | 548 | 53,600 | 548 |
| 2022-05-02 | 557 | 565 | 543 | 550 | 39,100 | 550 |
| 2022-04-28 | 557 | 569 | 549 | 569 | 54,600 | 569 |
| 2022-04-27 | 544 | 559 | 533 | 559 | 77,900 | 559 |
| 2022-04-26 | 551 | 558 | 544 | 558 | 40,500 | 558 |
| 2022-04-25 | 551 | 551 | 539 | 546 | 56,500 | 546 |
| 2022-04-22 | 564 | 564 | 541 | 551 | 49,200 | 551 |
| 2022-04-21 | 563 | 572 | 558 | 567 | 47,800 | 567 |
| 2022-04-20 | 579 | 584 | 564 | 568 | 49,000 | 568 |
| 2022-04-19 | 575 | 579 | 567 | 569 | 27,200 | 569 |
| 2022-04-18 | 576 | 578 | 563 | 574 | 47,800 | 574 |
| 2022-04-15 | 579 | 579 | 562 | 573 | 54,000 | 573 |
| 2022-04-14 | 602 | 610 | 581 | 589 | 35,600 | 589 |
| 2022-04-13 | 577 | 599 | 577 | 595 | 41,200 | 595 |
| 2022-04-12 | 594 | 600 | 572 | 576 | 72,000 | 576 |
| 2022-04-11 | 622 | 622 | 585 | 588 | 107,400 | 588 |
| 2022-04-08 | 637 | 637 | 616 | 630 | 109,400 | 630 |
| 2022-04-07 | 684 | 684 | 621 | 630 | 162,700 | 630 |
| 2022-04-06 | 655 | 692 | 637 | 687 | 214,600 | 687 |
| 2022-04-05 | 667 | 672 | 642 | 666 | 75,900 | 666 |
| 2022-04-04 | 632 | 654 | 625 | 654 | 68,300 | 654 |
| 2022-04-01 | 625 | 637 | 611 | 636 | 58,600 | 636 |
| 2022-03-31 | 628 | 638 | 619 | 631 | 69,000 | 631 |
| 2022-03-30 | 615 | 629 | 611 | 628 | 57,300 | 628 |
| 2022-03-29 | 613 | 620 | 605 | 619 | 64,300 | 619 |
| 2022-03-28 | 620 | 620 | 596 | 599 | 72,500 | 599 |
| 2022-03-25 | 646 | 648 | 604 | 619 | 94,200 | 619 |
| 2022-03-24 | 599 | 631 | 592 | 626 | 115,100 | 626 |
| 2022-03-23 | 606 | 626 | 595 | 614 | 139,000 | 614 |
| 2022-03-22 | 605 | 609 | 580 | 587 | 106,700 | 587 |
| 2022-03-18 | 544 | 605 | 544 | 591 | 231,600 | 591 |
| 2022-03-17 | 556 | 562 | 541 | 550 | 45,100 | 550 |
| 2022-03-16 | 515 | 529 | 514 | 526 | 71,600 | 526 |
| 2022-03-15 | 498 | 508 | 492 | 508 | 46,800 | 508 |
| 2022-03-14 | 506 | 515 | 495 | 502 | 74,000 | 502 |
| 2022-03-11 | 508 | 517 | 495 | 508 | 116,300 | 508 |
| 2022-03-10 | 536 | 540 | 520 | 528 | 86,900 | 528 |
| 2022-03-09 | 525 | 530 | 500 | 506 | 116,100 | 506 |
| 2022-03-08 | 522 | 547 | 520 | 523 | 128,700 | 523 |
| 2022-03-07 | 560 | 561 | 521 | 530 | 177,400 | 530 |
| 2022-03-04 | 590 | 595 | 567 | 567 | 99,800 | 567 |
| 2022-03-03 | 609 | 617 | 590 | 598 | 129,300 | 598 |
| 2022-03-02 | 591 | 610 | 586 | 599 | 128,200 | 599 |
| 2022-03-01 | 583 | 616 | 583 | 609 | 302,100 | 609 |
| 2022-02-28 | 575 | 585 | 560 | 573 | 105,300 | 573 |
| 2022-02-25 | 559 | 578 | 553 | 578 | 149,100 | 578 |
| 2022-02-24 | 561 | 564 | 536 | 542 | 171,700 | 542 |
| 2022-02-22 | 580 | 588 | 565 | 570 | 107,300 | 570 |
| 2022-02-21 | 605 | 613 | 588 | 596 | 107,500 | 596 |
| 2022-02-18 | 620 | 634 | 607 | 625 | 102,500 | 625 |
| 2022-02-17 | 663 | 672 | 639 | 640 | 115,200 | 640 |
| 2022-02-16 | 682 | 692 | 655 | 666 | 98,400 | 666 |
| 2022-02-15 | 698 | 700 | 667 | 674 | 100,200 | 674 |
| 2022-02-14 | 770 | 770 | 720 | 731 | 106,000 | 731 |
| 2022-02-10 | 774 | 791 | 762 | 781 | 41,100 | 781 |
| 2022-02-09 | 755 | 775 | 748 | 769 | 44,400 | 769 |
| 2022-02-08 | 762 | 775 | 748 | 753 | 55,300 | 753 |
| 2022-02-07 | 788 | 789 | 751 | 762 | 63,300 | 762 |
| 2022-02-04 | 777 | 792 | 766 | 788 | 43,500 | 788 |
| 2022-02-03 | 790 | 794 | 773 | 782 | 45,000 | 782 |
| 2022-02-02 | 774 | 801 | 770 | 799 | 59,200 | 799 |
| 2022-02-01 | 778 | 788 | 751 | 759 | 73,800 | 759 |
| 2022-01-31 | 737 | 759 | 726 | 759 | 51,500 | 759 |
| 2022-01-28 | 735 | 735 | 704 | 722 | 75,800 | 722 |
| 2022-01-27 | 775 | 777 | 717 | 720 | 84,200 | 720 |
| 2022-01-26 | 760 | 786 | 759 | 777 | 35,300 | 777 |
| 2022-01-25 | 787 | 790 | 754 | 760 | 63,600 | 760 |
| 2022-01-24 | 764 | 778 | 745 | 778 | 61,800 | 778 |
| 2022-01-21 | 763 | 770 | 744 | 770 | 53,200 | 770 |
| 2022-01-20 | 754 | 783 | 754 | 778 | 63,000 | 778 |
| 2022-01-19 | 795 | 801 | 769 | 769 | 75,100 | 769 |
| 2022-01-18 | 808 | 818 | 790 | 803 | 48,000 | 803 |
| 2022-01-17 | 807 | 817 | 784 | 812 | 72,800 | 812 |
| 2022-01-14 | 836 | 836 | 802 | 812 | 65,700 | 812 |
| 2022-01-13 | 880 | 880 | 840 | 840 | 48,400 | 840 |
| 2022-01-12 | 871 | 906 | 871 | 886 | 32,100 | 886 |
| 2022-01-11 | 874 | 886 | 853 | 858 | 63,100 | 858 |
| 2022-01-07 | 892 | 911 | 872 | 888 | 58,700 | 888 |
| 2022-01-06 | 924 | 925 | 892 | 900 | 116,300 | 900 |
| 2022-01-05 | 1,015 | 1,015 | 950 | 954 | 128,700 | 954 |
| 2022-01-04 | 1,053 | 1,053 | 1,011 | 1,016 | 40,200 | 1,016 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2010-09-28]1株→200株