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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
