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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1,152 | 1,185 | 1,152 | 1,185 | 17,800 | 1,185 |
| 2025-10-30 | 1,133 | 1,185 | 1,133 | 1,170 | 38,700 | 1,170 |
| 2025-10-29 | 1,136 | 1,159 | 1,129 | 1,133 | 12,800 | 1,133 |
| 2025-10-28 | 1,190 | 1,190 | 1,140 | 1,140 | 21,100 | 1,140 |
| 2025-10-27 | 1,173 | 1,195 | 1,170 | 1,180 | 7,500 | 1,180 |
| 2025-10-24 | 1,195 | 1,195 | 1,165 | 1,172 | 16,800 | 1,172 |
| 2025-10-23 | 1,200 | 1,200 | 1,178 | 1,180 | 19,000 | 1,180 |
| 2025-10-22 | 1,199 | 1,214 | 1,194 | 1,210 | 30,200 | 1,210 |
| 2025-10-21 | 1,200 | 1,205 | 1,190 | 1,197 | 9,400 | 1,197 |
| 2025-10-20 | 1,165 | 1,201 | 1,165 | 1,196 | 14,100 | 1,196 |
| 2025-10-17 | 1,180 | 1,180 | 1,143 | 1,151 | 19,900 | 1,151 |
| 2025-10-16 | 1,192 | 1,198 | 1,169 | 1,183 | 25,200 | 1,183 |
| 2025-10-15 | 1,189 | 1,216 | 1,185 | 1,200 | 51,400 | 1,200 |
| 2025-10-14 | 1,239 | 1,239 | 1,189 | 1,189 | 42,400 | 1,189 |
| 2025-10-10 | 1,257 | 1,261 | 1,240 | 1,247 | 14,800 | 1,247 |
| 2025-10-09 | 1,252 | 1,267 | 1,232 | 1,257 | 21,900 | 1,257 |
| 2025-10-08 | 1,249 | 1,260 | 1,241 | 1,252 | 21,400 | 1,252 |
| 2025-10-07 | 1,249 | 1,249 | 1,214 | 1,249 | 23,100 | 1,249 |
| 2025-10-06 | 1,253 | 1,257 | 1,200 | 1,243 | 43,400 | 1,243 |
| 2025-10-03 | 1,201 | 1,231 | 1,201 | 1,225 | 22,900 | 1,225 |
| 2025-10-02 | 1,217 | 1,239 | 1,201 | 1,208 | 32,100 | 1,208 |
| 2025-10-01 | 1,276 | 1,282 | 1,205 | 1,223 | 105,200 | 1,223 |
| 2025-09-30 | 1,302 | 1,302 | 1,260 | 1,283 | 16,400 | 1,283 |
| 2025-09-29 | 1,288 | 1,303 | 1,284 | 1,297 | 18,800 | 1,297 |
| 2025-09-26 | 1,297 | 1,309 | 1,287 | 1,287 | 21,400 | 1,287 |
| 2025-09-25 | 1,296 | 1,298 | 1,267 | 1,298 | 28,100 | 1,298 |
| 2025-09-24 | 1,287 | 1,287 | 1,264 | 1,274 | 18,000 | 1,274 |
| 2025-09-22 | 1,294 | 1,299 | 1,270 | 1,294 | 26,800 | 1,294 |
| 2025-09-19 | 1,283 | 1,294 | 1,253 | 1,294 | 27,500 | 1,294 |
| 2025-09-18 | 1,294 | 1,294 | 1,255 | 1,276 | 22,800 | 1,276 |
| 2025-09-17 | 1,268 | 1,280 | 1,241 | 1,280 | 17,900 | 1,280 |
| 2025-09-16 | 1,275 | 1,283 | 1,247 | 1,267 | 49,600 | 1,267 |
| 2025-09-12 | 1,304 | 1,305 | 1,250 | 1,287 | 85,100 | 1,287 |
| 2025-09-11 | 1,377 | 1,380 | 1,286 | 1,320 | 79,800 | 1,320 |
| 2025-09-10 | 1,376 | 1,385 | 1,362 | 1,367 | 20,800 | 1,367 |
| 2025-09-09 | 1,394 | 1,407 | 1,361 | 1,375 | 38,900 | 1,375 |
| 2025-09-08 | 1,410 | 1,414 | 1,384 | 1,390 | 30,800 | 1,390 |
| 2025-09-05 | 1,393 | 1,401 | 1,380 | 1,380 | 11,900 | 1,380 |
| 2025-09-04 | 1,381 | 1,407 | 1,352 | 1,377 | 48,100 | 1,377 |
| 2025-09-03 | 1,388 | 1,403 | 1,375 | 1,381 | 25,400 | 1,381 |
| 2025-09-02 | 1,406 | 1,433 | 1,386 | 1,395 | 51,700 | 1,395 |
| 2025-09-01 | 1,396 | 1,434 | 1,396 | 1,412 | 42,900 | 1,412 |
| 2025-08-29 | 1,449 | 1,463 | 1,416 | 1,424 | 43,900 | 1,424 |
| 2025-08-28 | 1,387 | 1,466 | 1,375 | 1,449 | 71,700 | 1,449 |
| 2025-08-27 | 1,434 | 1,434 | 1,380 | 1,399 | 37,800 | 1,399 |
| 2025-08-26 | 1,477 | 1,477 | 1,428 | 1,433 | 47,800 | 1,433 |
| 2025-08-25 | 1,478 | 1,493 | 1,452 | 1,477 | 70,900 | 1,477 |
| 2025-08-22 | 1,456 | 1,483 | 1,405 | 1,473 | 73,800 | 1,473 |
| 2025-08-21 | 1,465 | 1,487 | 1,423 | 1,435 | 95,800 | 1,435 |
| 2025-08-20 | 1,460 | 1,519 | 1,407 | 1,450 | 168,500 | 1,450 |
| 2025-08-19 | 1,430 | 1,495 | 1,374 | 1,479 | 239,300 | 1,479 |
| 2025-08-18 | 1,385 | 1,490 | 1,367 | 1,490 | 362,000 | 1,490 |
| 2025-08-15 | 1,230 | 1,399 | 1,205 | 1,355 | 471,500 | 1,355 |
| 2025-08-14 | 1,181 | 1,200 | 1,164 | 1,200 | 66,800 | 1,200 |
| 2025-08-13 | 1,178 | 1,188 | 1,173 | 1,182 | 24,000 | 1,182 |
| 2025-08-12 | 1,175 | 1,194 | 1,169 | 1,178 | 29,400 | 1,178 |
| 2025-08-08 | 1,209 | 1,209 | 1,165 | 1,182 | 36,800 | 1,182 |
| 2025-08-07 | 1,180 | 1,220 | 1,176 | 1,215 | 34,800 | 1,215 |
| 2025-08-06 | 1,168 | 1,186 | 1,150 | 1,180 | 59,000 | 1,180 |
| 2025-08-05 | 1,243 | 1,243 | 1,150 | 1,168 | 249,600 | 1,168 |
| 2025-08-04 | 1,073 | 1,105 | 1,069 | 1,093 | 4,500 | 1,093 |
| 2025-08-01 | 1,086 | 1,100 | 1,077 | 1,100 | 10,300 | 1,100 |
| 2025-07-31 | 1,090 | 1,094 | 1,077 | 1,087 | 5,400 | 1,087 |
| 2025-07-30 | 1,068 | 1,099 | 1,068 | 1,090 | 6,100 | 1,090 |
| 2025-07-29 | 1,071 | 1,075 | 1,060 | 1,071 | 16,000 | 1,071 |
| 2025-07-28 | 1,092 | 1,092 | 1,075 | 1,084 | 15,800 | 1,084 |
| 2025-07-25 | 1,098 | 1,108 | 1,090 | 1,091 | 20,800 | 1,091 |
| 2025-07-24 | 1,088 | 1,094 | 1,070 | 1,094 | 32,400 | 1,094 |
| 2025-07-23 | 1,072 | 1,082 | 1,052 | 1,075 | 13,400 | 1,075 |
| 2025-07-22 | 1,053 | 1,085 | 1,047 | 1,059 | 28,100 | 1,059 |
| 2025-07-18 | 1,080 | 1,082 | 1,056 | 1,056 | 23,400 | 1,056 |
| 2025-07-17 | 1,052 | 1,085 | 1,052 | 1,074 | 37,700 | 1,074 |
| 2025-07-16 | 1,062 | 1,068 | 1,037 | 1,050 | 46,000 | 1,050 |
| 2025-07-15 | 1,076 | 1,089 | 1,058 | 1,067 | 21,300 | 1,067 |
| 2025-07-14 | 1,088 | 1,088 | 1,058 | 1,076 | 11,100 | 1,076 |
| 2025-07-11 | 1,097 | 1,105 | 1,088 | 1,088 | 9,500 | 1,088 |
| 2025-07-10 | 1,105 | 1,105 | 1,085 | 1,088 | 7,600 | 1,088 |
| 2025-07-09 | 1,107 | 1,115 | 1,088 | 1,105 | 18,500 | 1,105 |
| 2025-07-08 | 1,090 | 1,128 | 1,079 | 1,105 | 44,300 | 1,105 |
| 2025-07-07 | 1,058 | 1,085 | 1,058 | 1,080 | 7,700 | 1,080 |
| 2025-07-04 | 1,056 | 1,058 | 1,050 | 1,055 | 6,100 | 1,055 |
| 2025-07-03 | 1,062 | 1,070 | 1,050 | 1,055 | 14,300 | 1,055 |
| 2025-07-02 | 1,083 | 1,087 | 1,061 | 1,061 | 18,000 | 1,061 |
| 2025-07-01 | 1,105 | 1,115 | 1,091 | 1,093 | 21,600 | 1,093 |
| 2025-06-30 | 1,113 | 1,131 | 1,090 | 1,113 | 31,100 | 1,113 |
| 2025-06-27 | 1,091 | 1,100 | 1,085 | 1,099 | 8,800 | 1,099 |
| 2025-06-26 | 1,081 | 1,087 | 1,065 | 1,074 | 23,800 | 1,074 |
| 2025-06-25 | 1,108 | 1,108 | 1,080 | 1,080 | 30,600 | 1,080 |
| 2025-06-24 | 1,075 | 1,117 | 1,075 | 1,107 | 44,800 | 1,107 |
| 2025-06-23 | 1,041 | 1,090 | 1,041 | 1,075 | 46,800 | 1,075 |
| 2025-06-20 | 1,060 | 1,069 | 1,038 | 1,057 | 16,200 | 1,057 |
| 2025-06-19 | 1,040 | 1,063 | 1,033 | 1,060 | 33,700 | 1,060 |
| 2025-06-18 | 1,036 | 1,055 | 1,016 | 1,045 | 46,600 | 1,045 |
| 2025-06-17 | 1,017 | 1,030 | 1,015 | 1,030 | 26,100 | 1,030 |
| 2025-06-16 | 1,016 | 1,032 | 1,013 | 1,023 | 17,700 | 1,023 |
| 2025-06-13 | 1,041 | 1,043 | 1,015 | 1,024 | 21,800 | 1,024 |
| 2025-06-12 | 1,047 | 1,054 | 1,032 | 1,044 | 21,600 | 1,044 |
| 2025-06-11 | 1,055 | 1,070 | 1,044 | 1,046 | 31,600 | 1,046 |
| 2025-06-10 | 1,003 | 1,052 | 1,003 | 1,049 | 62,500 | 1,049 |
| 2025-06-09 | 997 | 1,019 | 997 | 1,006 | 15,800 | 1,006 |
| 2025-06-06 | 990 | 1,002 | 990 | 996 | 3,800 | 996 |
| 2025-06-05 | 1,001 | 1,011 | 991 | 991 | 16,400 | 991 |
| 2025-06-04 | 982 | 1,008 | 982 | 1,001 | 5,900 | 1,001 |
| 2025-06-03 | 1,000 | 1,010 | 982 | 982 | 25,500 | 982 |
| 2025-06-02 | 995 | 1,008 | 976 | 985 | 41,400 | 985 |
| 2025-05-30 | 991 | 1,013 | 980 | 997 | 20,900 | 997 |
| 2025-05-29 | 983 | 1,008 | 980 | 1,000 | 16,200 | 1,000 |
| 2025-05-28 | 1,011 | 1,011 | 985 | 988 | 25,300 | 988 |
| 2025-05-27 | 994 | 1,016 | 964 | 1,016 | 63,200 | 1,016 |
| 2025-05-26 | 956 | 998 | 953 | 994 | 21,400 | 994 |
| 2025-05-23 | 956 | 966 | 950 | 961 | 9,400 | 961 |
| 2025-05-22 | 948 | 973 | 948 | 955 | 13,400 | 955 |
| 2025-05-21 | 976 | 976 | 948 | 956 | 22,600 | 956 |
| 2025-05-20 | 1,000 | 1,004 | 951 | 965 | 40,000 | 965 |
| 2025-05-19 | 985 | 1,018 | 971 | 1,004 | 83,900 | 1,004 |
| 2025-05-16 | 1,006 | 1,006 | 970 | 990 | 55,200 | 990 |
| 2025-05-15 | 1,042 | 1,058 | 1,006 | 1,025 | 33,400 | 1,025 |
| 2025-05-14 | 1,019 | 1,054 | 1,007 | 1,042 | 37,900 | 1,042 |
| 2025-05-13 | 1,013 | 1,020 | 1,011 | 1,019 | 8,500 | 1,019 |
| 2025-05-12 | 1,025 | 1,027 | 1,001 | 1,008 | 29,800 | 1,008 |
| 2025-05-09 | 988 | 1,023 | 981 | 1,022 | 29,600 | 1,022 |
| 2025-05-08 | 986 | 987 | 965 | 983 | 7,400 | 983 |
| 2025-05-07 | 950 | 989 | 947 | 978 | 11,100 | 978 |
| 2025-05-02 | 982 | 982 | 943 | 955 | 36,000 | 955 |
| 2025-05-01 | 984 | 993 | 976 | 981 | 10,900 | 981 |
| 2025-04-30 | 995 | 1,010 | 990 | 994 | 10,700 | 994 |
| 2025-04-28 | 1,002 | 1,019 | 985 | 1,000 | 29,200 | 1,000 |
| 2025-04-25 | 999 | 1,029 | 997 | 1,000 | 34,600 | 1,000 |
| 2025-04-24 | 1,000 | 1,005 | 979 | 992 | 10,900 | 992 |
| 2025-04-23 | 1,000 | 1,016 | 999 | 1,000 | 23,600 | 1,000 |
| 2025-04-22 | 1,000 | 1,017 | 1,000 | 1,006 | 23,900 | 1,006 |
| 2025-04-21 | 1,000 | 1,017 | 993 | 995 | 18,300 | 995 |
| 2025-04-18 | 1,011 | 1,035 | 1,002 | 1,006 | 25,200 | 1,006 |
| 2025-04-17 | 1,009 | 1,024 | 997 | 1,019 | 34,300 | 1,019 |
| 2025-04-16 | 960 | 1,030 | 957 | 1,009 | 83,000 | 1,009 |
| 2025-04-15 | 953 | 967 | 940 | 960 | 56,300 | 960 |
| 2025-04-14 | 844 | 969 | 833 | 968 | 639,800 | 968 |
| 2025-04-11 | 796 | 840 | 788 | 840 | 22,700 | 840 |
| 2025-04-10 | 810 | 813 | 790 | 793 | 17,100 | 793 |
| 2025-04-09 | 769 | 773 | 728 | 750 | 25,900 | 750 |
| 2025-04-08 | 741 | 812 | 741 | 784 | 23,900 | 784 |
| 2025-04-07 | 765 | 767 | 724 | 726 | 49,800 | 726 |
| 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