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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 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