4019 (株)スタメン 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 | 840 | 842 | 790 | 810 | 26,700 | 810 |
| 2025-04-03 | 874 | 874 | 832 | 855 | 22,200 | 855 |
| 2025-04-02 | 873 | 882 | 870 | 882 | 8,600 | 882 |
| 2025-04-01 | 864 | 880 | 859 | 875 | 15,400 | 875 |
| 2025-03-31 | 854 | 865 | 852 | 854 | 10,300 | 854 |
| 2025-03-28 | 872 | 875 | 867 | 869 | 2,700 | 869 |
| 2025-03-27 | 871 | 880 | 862 | 872 | 12,000 | 872 |
| 2025-03-26 | 860 | 880 | 860 | 880 | 7,700 | 880 |
| 2025-03-25 | 856 | 862 | 849 | 860 | 7,800 | 860 |
| 2025-03-24 | 835 | 856 | 831 | 856 | 18,100 | 856 |
| 2025-03-21 | 826 | 840 | 826 | 832 | 15,700 | 832 |
| 2025-03-19 | 821 | 836 | 821 | 836 | 12,700 | 836 |
| 2025-03-18 | 817 | 828 | 814 | 828 | 7,800 | 828 |
| 2025-03-17 | 813 | 815 | 803 | 815 | 45,100 | 815 |
| 2025-03-14 | 804 | 811 | 800 | 806 | 6,800 | 806 |
| 2025-03-13 | 817 | 819 | 800 | 814 | 10,900 | 814 |
| 2025-03-12 | 786 | 817 | 786 | 817 | 17,900 | 817 |
| 2025-03-11 | 800 | 805 | 779 | 792 | 9,100 | 792 |
| 2025-03-10 | 809 | 815 | 800 | 808 | 8,100 | 808 |
| 2025-03-07 | 820 | 820 | 797 | 813 | 25,100 | 813 |
| 2025-03-06 | 784 | 818 | 784 | 818 | 8,400 | 818 |
| 2025-03-05 | 787 | 787 | 777 | 782 | 5,100 | 782 |
| 2025-03-04 | 802 | 802 | 781 | 794 | 6,300 | 794 |
| 2025-03-03 | 793 | 806 | 793 | 806 | 3,700 | 806 |
| 2025-02-28 | 808 | 810 | 759 | 782 | 21,300 | 782 |
| 2025-02-27 | 806 | 821 | 806 | 819 | 2,100 | 819 |
| 2025-02-26 | 806 | 820 | 806 | 806 | 6,100 | 806 |
| 2025-02-25 | 791 | 819 | 791 | 819 | 8,100 | 819 |
| 2025-02-21 | 792 | 799 | 788 | 799 | 2,700 | 799 |
| 2025-02-20 | 793 | 808 | 793 | 794 | 5,400 | 794 |
| 2025-02-19 | 811 | 818 | 782 | 793 | 17,400 | 793 |
| 2025-02-18 | 804 | 821 | 800 | 811 | 7,500 | 811 |
| 2025-02-17 | 869 | 870 | 810 | 811 | 40,900 | 811 |
| 2025-02-14 | 874 | 900 | 870 | 891 | 41,700 | 891 |
| 2025-02-13 | 872 | 875 | 853 | 854 | 24,200 | 854 |
| 2025-02-12 | 854 | 858 | 846 | 853 | 6,800 | 853 |
| 2025-02-10 | 835 | 849 | 835 | 843 | 2,400 | 843 |
| 2025-02-07 | 849 | 857 | 832 | 835 | 6,300 | 835 |
| 2025-02-06 | 843 | 857 | 843 | 849 | 3,300 | 849 |
| 2025-02-05 | 848 | 856 | 841 | 843 | 4,800 | 843 |
| 2025-02-04 | 852 | 858 | 849 | 850 | 2,500 | 850 |
| 2025-02-03 | 861 | 867 | 850 | 851 | 9,100 | 851 |
| 2025-01-31 | 867 | 874 | 865 | 865 | 7,600 | 865 |
| 2025-01-30 | 865 | 875 | 862 | 865 | 5,000 | 865 |
| 2025-01-29 | 856 | 880 | 856 | 875 | 11,100 | 875 |
| 2025-01-28 | 830 | 860 | 830 | 860 | 12,300 | 860 |
| 2025-01-27 | 810 | 831 | 806 | 827 | 5,700 | 827 |
| 2025-01-24 | 797 | 825 | 797 | 810 | 8,300 | 810 |
| 2025-01-23 | 808 | 811 | 797 | 797 | 10,300 | 797 |
| 2025-01-22 | 797 | 819 | 795 | 810 | 7,700 | 810 |
| 2025-01-21 | 786 | 808 | 786 | 799 | 8,700 | 799 |
| 2025-01-20 | 787 | 797 | 782 | 789 | 20,600 | 789 |
| 2025-01-17 | 798 | 801 | 783 | 789 | 12,700 | 789 |
| 2025-01-16 | 801 | 811 | 786 | 798 | 18,100 | 798 |
| 2025-01-15 | 799 | 799 | 781 | 796 | 10,900 | 796 |
| 2025-01-14 | 792 | 800 | 790 | 799 | 4,800 | 799 |
| 2025-01-10 | 797 | 797 | 789 | 791 | 7,800 | 791 |
| 2025-01-09 | 806 | 807 | 795 | 796 | 13,300 | 796 |
| 2025-01-08 | 765 | 811 | 764 | 791 | 35,300 | 791 |
| 2025-01-07 | 764 | 764 | 752 | 752 | 11,700 | 752 |
| 2025-01-06 | 780 | 780 | 770 | 770 | 8,200 | 770 |
分割・併合履歴 ： なし