4019 (株)スタメン 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 806 | 817 | 803 | 810 | 8,200 | 810 |
| 2024-11-20 | 817 | 830 | 805 | 811 | 15,600 | 811 |
| 2024-11-19 | 801 | 833 | 800 | 821 | 6,600 | 821 |
| 2024-11-18 | 830 | 830 | 795 | 812 | 45,400 | 812 |
| 2024-11-15 | 909 | 910 | 829 | 835 | 72,800 | 835 |
| 2024-11-14 | 884 | 894 | 876 | 881 | 11,800 | 881 |
| 2024-11-13 | 865 | 896 | 865 | 891 | 9,300 | 891 |
| 2024-11-12 | 874 | 878 | 871 | 875 | 3,300 | 875 |
| 2024-11-11 | 891 | 904 | 874 | 877 | 8,300 | 877 |
| 2024-11-08 | 892 | 899 | 884 | 884 | 4,200 | 884 |
| 2024-11-07 | 916 | 916 | 891 | 894 | 9,200 | 894 |
| 2024-11-06 | 924 | 924 | 891 | 910 | 27,500 | 910 |
| 2024-11-05 | 928 | 943 | 925 | 930 | 11,900 | 930 |
| 2024-11-01 | 924 | 936 | 915 | 925 | 9,500 | 925 |
| 2024-10-31 | 875 | 944 | 875 | 939 | 46,000 | 939 |
| 2024-10-30 | 875 | 875 | 864 | 875 | 4,700 | 875 |
| 2024-10-29 | 850 | 864 | 844 | 864 | 3,300 | 864 |
| 2024-10-28 | 840 | 871 | 840 | 851 | 14,500 | 851 |
| 2024-10-25 | 879 | 879 | 841 | 850 | 43,500 | 850 |
| 2024-10-24 | 880 | 907 | 867 | 894 | 193,100 | 894 |
| 2024-10-23 | 881 | 887 | 880 | 887 | 46,800 | 887 |
| 2024-10-22 | 882 | 885 | 880 | 880 | 81,500 | 880 |
| 2024-10-21 | 914 | 914 | 880 | 880 | 52,400 | 880 |
| 2024-10-18 | 884 | 910 | 880 | 906 | 78,200 | 906 |
| 2024-10-17 | 880 | 892 | 880 | 881 | 150,100 | 881 |
| 2024-10-16 | 828 | 834 | 821 | 828 | 9,000 | 828 |
| 2024-10-15 | 825 | 835 | 821 | 835 | 20,700 | 835 |
| 2024-10-11 | 801 | 830 | 801 | 810 | 49,100 | 810 |
| 2024-10-10 | 780 | 800 | 780 | 798 | 55,600 | 798 |
| 2024-10-09 | 768 | 770 | 756 | 757 | 7,700 | 757 |
| 2024-10-08 | 777 | 777 | 768 | 768 | 2,700 | 768 |
| 2024-10-07 | 781 | 782 | 767 | 767 | 8,600 | 767 |
| 2024-10-04 | 775 | 780 | 742 | 777 | 12,900 | 777 |
| 2024-10-03 | 771 | 778 | 762 | 775 | 7,000 | 775 |
| 2024-10-02 | 757 | 773 | 756 | 762 | 3,800 | 762 |
| 2024-10-01 | 770 | 800 | 750 | 756 | 113,700 | 756 |
| 2024-09-30 | 730 | 744 | 730 | 735 | 14,400 | 735 |
| 2024-09-27 | 745 | 745 | 737 | 744 | 4,300 | 744 |
| 2024-09-26 | 749 | 749 | 737 | 737 | 2,200 | 737 |
| 2024-09-25 | 741 | 748 | 736 | 748 | 5,300 | 748 |
| 2024-09-24 | 735 | 742 | 735 | 738 | 7,300 | 738 |
| 2024-09-20 | 746 | 746 | 733 | 733 | 38,000 | 733 |
| 2024-09-19 | 733 | 736 | 726 | 736 | 8,100 | 736 |
| 2024-09-18 | 735 | 739 | 730 | 730 | 11,200 | 730 |
| 2024-09-17 | 750 | 750 | 722 | 730 | 101,900 | 730 |
| 2024-09-13 | 707 | 710 | 702 | 708 | 4,800 | 708 |
| 2024-09-12 | 701 | 704 | 693 | 704 | 9,800 | 704 |
| 2024-09-11 | 694 | 696 | 684 | 696 | 5,500 | 696 |
| 2024-09-10 | 699 | 700 | 690 | 700 | 6,100 | 700 |
| 2024-09-09 | 689 | 700 | 680 | 699 | 14,200 | 699 |
| 2024-09-06 | 692 | 703 | 690 | 703 | 27,700 | 703 |
| 2024-09-05 | 681 | 692 | 679 | 692 | 18,700 | 692 |
| 2024-09-04 | 681 | 686 | 673 | 681 | 17,100 | 681 |
| 2024-09-03 | 679 | 689 | 679 | 689 | 11,600 | 689 |
| 2024-09-02 | 657 | 677 | 657 | 677 | 15,500 | 677 |
| 2024-08-30 | 661 | 661 | 655 | 656 | 4,700 | 656 |
| 2024-08-29 | 658 | 660 | 656 | 660 | 4,500 | 660 |
| 2024-08-28 | 670 | 670 | 659 | 664 | 3,600 | 664 |
| 2024-08-27 | 677 | 677 | 661 | 673 | 6,100 | 673 |
| 2024-08-26 | 677 | 677 | 666 | 677 | 11,500 | 677 |
| 2024-08-23 | 675 | 675 | 668 | 674 | 9,700 | 674 |
| 2024-08-22 | 682 | 682 | 672 | 673 | 7,000 | 673 |
| 2024-08-21 | 684 | 684 | 670 | 676 | 3,800 | 676 |
| 2024-08-20 | 675 | 687 | 670 | 686 | 14,300 | 686 |
| 2024-08-19 | 671 | 674 | 665 | 672 | 16,200 | 672 |
| 2024-08-16 | 675 | 681 | 652 | 672 | 29,800 | 672 |
| 2024-08-15 | 671 | 679 | 660 | 671 | 16,300 | 671 |
| 2024-08-14 | 635 | 677 | 635 | 674 | 47,400 | 674 |
| 2024-08-13 | 630 | 636 | 606 | 630 | 48,600 | 630 |
| 2024-08-09 | 567 | 600 | 567 | 590 | 7,600 | 590 |
| 2024-08-08 | 550 | 575 | 550 | 562 | 19,000 | 562 |
| 2024-08-07 | 514 | 570 | 514 | 556 | 18,800 | 556 |
| 2024-08-06 | 494 | 538 | 494 | 522 | 27,400 | 522 |
| 2024-08-05 | 560 | 560 | 490 | 490 | 68,900 | 490 |
| 2024-08-02 | 627 | 627 | 579 | 590 | 37,600 | 590 |
| 2024-08-01 | 637 | 637 | 626 | 637 | 14,100 | 637 |
| 2024-07-31 | 625 | 639 | 623 | 637 | 5,600 | 637 |
| 2024-07-30 | 623 | 627 | 618 | 622 | 4,700 | 622 |
| 2024-07-29 | 618 | 626 | 609 | 622 | 12,400 | 622 |
| 2024-07-26 | 597 | 611 | 597 | 610 | 8,300 | 610 |
| 2024-07-25 | 596 | 625 | 591 | 593 | 40,800 | 593 |
| 2024-07-24 | 598 | 601 | 593 | 598 | 9,600 | 598 |
| 2024-07-23 | 608 | 611 | 600 | 603 | 4,800 | 603 |
| 2024-07-22 | 615 | 615 | 601 | 609 | 12,600 | 609 |
| 2024-07-19 | 619 | 619 | 610 | 616 | 6,100 | 616 |
| 2024-07-18 | 612 | 623 | 612 | 617 | 8,100 | 617 |
| 2024-07-17 | 609 | 618 | 609 | 616 | 8,300 | 616 |
| 2024-07-16 | 603 | 610 | 598 | 609 | 12,400 | 609 |
| 2024-07-12 | 590 | 606 | 585 | 602 | 21,500 | 602 |
| 2024-07-11 | 579 | 586 | 577 | 580 | 9,700 | 580 |
| 2024-07-10 | 582 | 582 | 578 | 579 | 2,900 | 579 |
| 2024-07-09 | 585 | 586 | 582 | 582 | 3,900 | 582 |
| 2024-07-08 | 590 | 596 | 582 | 585 | 8,400 | 585 |
| 2024-07-05 | 593 | 596 | 591 | 592 | 4,900 | 592 |
| 2024-07-04 | 583 | 593 | 579 | 593 | 16,400 | 593 |
| 2024-07-03 | 580 | 583 | 571 | 583 | 8,500 | 583 |
| 2024-07-02 | 579 | 580 | 572 | 580 | 11,000 | 580 |
| 2024-07-01 | 596 | 596 | 571 | 582 | 24,500 | 582 |
| 2024-06-28 | 585 | 601 | 585 | 597 | 8,900 | 597 |
| 2024-06-27 | 583 | 600 | 582 | 582 | 8,400 | 582 |
| 2024-06-26 | 606 | 606 | 580 | 584 | 13,400 | 584 |
| 2024-06-25 | 616 | 616 | 602 | 602 | 2,700 | 602 |
| 2024-06-24 | 600 | 619 | 599 | 617 | 26,400 | 617 |
| 2024-06-21 | 581 | 596 | 581 | 585 | 15,800 | 585 |
| 2024-06-20 | 585 | 598 | 582 | 582 | 5,300 | 582 |
| 2024-06-19 | 586 | 603 | 581 | 585 | 29,800 | 585 |
| 2024-06-18 | 600 | 600 | 586 | 586 | 8,200 | 586 |
| 2024-06-17 | 592 | 600 | 592 | 600 | 7,400 | 600 |
| 2024-06-14 | 598 | 605 | 585 | 594 | 10,800 | 594 |
| 2024-06-13 | 588 | 599 | 588 | 595 | 14,000 | 595 |
| 2024-06-12 | 576 | 594 | 576 | 588 | 15,200 | 588 |
| 2024-06-11 | 564 | 590 | 564 | 580 | 16,500 | 580 |
| 2024-06-10 | 557 | 574 | 553 | 573 | 17,300 | 573 |
| 2024-06-07 | 555 | 570 | 555 | 563 | 6,200 | 563 |
| 2024-06-06 | 563 | 563 | 553 | 555 | 9,400 | 555 |
| 2024-06-05 | 572 | 576 | 563 | 563 | 14,900 | 563 |
| 2024-06-04 | 557 | 579 | 557 | 570 | 25,800 | 570 |
| 2024-06-03 | 551 | 561 | 549 | 553 | 30,200 | 553 |
| 2024-05-31 | 533 | 553 | 533 | 551 | 27,800 | 551 |
| 2024-05-30 | 543 | 555 | 520 | 534 | 73,900 | 534 |
| 2024-05-29 | 586 | 586 | 546 | 549 | 101,600 | 549 |
| 2024-05-28 | 585 | 594 | 585 | 585 | 11,800 | 585 |
| 2024-05-27 | 607 | 607 | 584 | 588 | 59,200 | 588 |
| 2024-05-24 | 613 | 616 | 608 | 612 | 22,700 | 612 |
| 2024-05-23 | 630 | 631 | 614 | 615 | 41,800 | 615 |
| 2024-05-22 | 630 | 639 | 627 | 630 | 7,600 | 630 |
| 2024-05-21 | 639 | 648 | 629 | 629 | 11,500 | 629 |
| 2024-05-20 | 617 | 648 | 615 | 645 | 21,200 | 645 |
| 2024-05-17 | 616 | 621 | 610 | 615 | 10,800 | 615 |
| 2024-05-16 | 639 | 639 | 614 | 615 | 32,600 | 615 |
| 2024-05-15 | 658 | 672 | 635 | 636 | 44,800 | 636 |
| 2024-05-14 | 639 | 659 | 638 | 658 | 46,600 | 658 |
| 2024-05-13 | 622 | 648 | 622 | 636 | 25,900 | 636 |
| 2024-05-10 | 627 | 635 | 621 | 621 | 14,300 | 621 |
| 2024-05-09 | 638 | 644 | 623 | 634 | 27,200 | 634 |
| 2024-05-08 | 658 | 662 | 645 | 645 | 12,200 | 645 |
| 2024-05-07 | 668 | 671 | 658 | 658 | 8,300 | 658 |
| 2024-05-02 | 659 | 669 | 659 | 668 | 8,200 | 668 |
| 2024-05-01 | 654 | 673 | 653 | 661 | 9,400 | 661 |
| 2024-04-30 | 671 | 673 | 651 | 655 | 33,700 | 655 |
| 2024-04-26 | 643 | 675 | 639 | 668 | 77,200 | 668 |
| 2024-04-25 | 653 | 704 | 648 | 653 | 127,200 | 653 |
| 2024-04-24 | 697 | 759 | 670 | 673 | 633,000 | 673 |
| 2024-04-23 | 676 | 711 | 676 | 696 | 37,300 | 696 |
| 2024-04-22 | 676 | 679 | 666 | 666 | 13,500 | 666 |
| 2024-04-19 | 668 | 671 | 645 | 666 | 28,200 | 666 |
| 2024-04-18 | 655 | 674 | 651 | 673 | 23,300 | 673 |
| 2024-04-17 | 683 | 683 | 642 | 653 | 54,700 | 653 |
| 2024-04-16 | 638 | 675 | 635 | 673 | 75,400 | 673 |
| 2024-04-15 | 629 | 640 | 616 | 629 | 30,900 | 629 |
| 2024-04-12 | 623 | 633 | 620 | 630 | 35,900 | 630 |
| 2024-04-11 | 621 | 623 | 610 | 615 | 18,400 | 615 |
| 2024-04-10 | 620 | 625 | 615 | 621 | 5,900 | 621 |
| 2024-04-09 | 624 | 624 | 612 | 621 | 12,800 | 621 |
| 2024-04-08 | 630 | 631 | 606 | 618 | 33,000 | 618 |
| 2024-04-05 | 635 | 638 | 624 | 624 | 16,700 | 624 |
| 2024-04-04 | 617 | 637 | 614 | 637 | 19,000 | 637 |
| 2024-04-03 | 616 | 631 | 615 | 620 | 18,500 | 620 |
| 2024-04-02 | 632 | 632 | 614 | 619 | 19,200 | 619 |
| 2024-04-01 | 627 | 641 | 622 | 633 | 30,800 | 633 |
| 2024-03-29 | 613 | 632 | 604 | 622 | 44,300 | 622 |
| 2024-03-28 | 594 | 614 | 592 | 611 | 54,500 | 611 |
| 2024-03-27 | 580 | 595 | 574 | 593 | 28,100 | 593 |
| 2024-03-26 | 599 | 599 | 576 | 581 | 51,100 | 581 |
| 2024-03-25 | 596 | 603 | 593 | 600 | 65,900 | 600 |
| 2024-03-22 | 604 | 604 | 593 | 600 | 17,100 | 600 |
| 2024-03-21 | 599 | 604 | 591 | 600 | 14,500 | 600 |
| 2024-03-19 | 590 | 599 | 579 | 599 | 27,300 | 599 |
| 2024-03-18 | 587 | 598 | 585 | 588 | 27,700 | 588 |
| 2024-03-15 | 589 | 589 | 577 | 587 | 24,800 | 587 |
| 2024-03-14 | 591 | 602 | 587 | 595 | 24,100 | 595 |
| 2024-03-13 | 611 | 611 | 591 | 592 | 33,700 | 592 |
| 2024-03-12 | 598 | 611 | 588 | 611 | 35,500 | 611 |
| 2024-03-11 | 609 | 615 | 592 | 599 | 63,300 | 599 |
| 2024-03-08 | 609 | 619 | 608 | 614 | 31,800 | 614 |
| 2024-03-07 | 616 | 625 | 607 | 609 | 85,900 | 609 |
| 2024-03-06 | 590 | 616 | 590 | 606 | 61,500 | 606 |
| 2024-03-05 | 574 | 590 | 567 | 590 | 38,900 | 590 |
| 2024-03-04 | 575 | 589 | 566 | 578 | 47,000 | 578 |
| 2024-03-01 | 571 | 580 | 562 | 570 | 79,000 | 570 |
| 2024-02-29 | 602 | 602 | 571 | 575 | 128,900 | 575 |
| 2024-02-28 | 633 | 633 | 605 | 609 | 98,300 | 609 |
| 2024-02-27 | 637 | 648 | 626 | 633 | 45,700 | 633 |
| 2024-02-26 | 623 | 639 | 618 | 639 | 120,300 | 639 |
| 2024-02-22 | 625 | 639 | 615 | 620 | 50,000 | 620 |
| 2024-02-21 | 623 | 644 | 607 | 620 | 129,500 | 620 |
| 2024-02-20 | 609 | 632 | 608 | 626 | 125,600 | 626 |
| 2024-02-19 | 616 | 619 | 591 | 601 | 229,700 | 601 |
| 2024-02-16 | 587 | 634 | 586 | 617 | 353,300 | 617 |
| 2024-02-15 | 637 | 637 | 637 | 637 | 24,800 | 637 |
| 2024-02-14 | 786 | 805 | 775 | 787 | 105,200 | 787 |
| 2024-02-13 | 796 | 798 | 780 | 794 | 41,700 | 794 |
| 2024-02-09 | 770 | 793 | 770 | 785 | 36,600 | 785 |
| 2024-02-08 | 771 | 787 | 767 | 771 | 58,900 | 771 |
| 2024-02-07 | 790 | 790 | 768 | 771 | 102,500 | 771 |
| 2024-02-06 | 806 | 806 | 790 | 795 | 38,400 | 795 |
| 2024-02-05 | 800 | 808 | 781 | 806 | 61,600 | 806 |
| 2024-02-02 | 795 | 807 | 794 | 796 | 29,700 | 796 |
| 2024-02-01 | 810 | 811 | 786 | 796 | 61,000 | 796 |
| 2024-01-31 | 824 | 824 | 797 | 811 | 48,700 | 811 |
| 2024-01-30 | 822 | 833 | 819 | 829 | 43,900 | 829 |
| 2024-01-29 | 838 | 838 | 806 | 818 | 64,000 | 818 |
| 2024-01-26 | 820 | 839 | 818 | 829 | 65,800 | 829 |
| 2024-01-25 | 809 | 820 | 793 | 820 | 40,100 | 820 |
| 2024-01-24 | 822 | 824 | 801 | 810 | 32,500 | 810 |
| 2024-01-23 | 816 | 845 | 814 | 821 | 84,800 | 821 |
| 2024-01-22 | 787 | 812 | 780 | 811 | 32,300 | 811 |
| 2024-01-19 | 775 | 796 | 775 | 785 | 23,800 | 785 |
| 2024-01-18 | 789 | 794 | 775 | 779 | 24,500 | 779 |
| 2024-01-17 | 815 | 815 | 788 | 796 | 28,100 | 796 |
| 2024-01-16 | 785 | 815 | 784 | 815 | 39,500 | 815 |
| 2024-01-15 | 772 | 788 | 768 | 788 | 21,500 | 788 |
| 2024-01-12 | 770 | 779 | 752 | 767 | 43,700 | 767 |
| 2024-01-11 | 796 | 796 | 767 | 770 | 31,000 | 770 |
| 2024-01-10 | 785 | 801 | 785 | 787 | 22,800 | 787 |
| 2024-01-09 | 778 | 789 | 764 | 786 | 33,900 | 786 |
| 2024-01-05 | 798 | 798 | 778 | 780 | 29,100 | 780 |
| 2024-01-04 | 820 | 820 | 791 | 798 | 23,200 | 798 |
分割・併合履歴 ： なし
