4019 (株)スタメンの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	578	594	578	581	22,400	581
2022-12-29	568	581	553	578	28,600	578
2022-12-28	591	591	567	573	28,100	573
2022-12-27	562	592	562	590	47,500	590
2022-12-26	560	563	540	558	60,600	558
2022-12-23	582	586	558	562	89,100	562
2022-12-22	609	625	592	592	46,900	592
2022-12-21	607	626	599	609	37,300	609
2022-12-20	646	646	597	612	70,700	612
2022-12-19	620	653	614	646	64,400	646
2022-12-16	643	647	616	620	49,800	620
2022-12-15	678	684	649	660	114,300	660
2022-12-14	641	678	641	678	47,900	678
2022-12-13	668	668	627	644	54,500	644
2022-12-12	628	664	628	656	75,800	656
2022-12-09	599	637	592	632	77,500	632
2022-12-08	605	606	580	591	89,300	591
2022-12-07	630	630	604	608	79,400	608
2022-12-06	632	637	614	637	41,300	637
2022-12-05	627	642	617	637	47,100	637
2022-12-02	624	625	609	619	28,400	619
2022-12-01	630	633	616	626	34,000	626
2022-11-30	636	636	611	625	59,100	625
2022-11-29	635	635	620	626	50,300	626
2022-11-28	689	689	636	641	107,400	641
2022-11-25	690	692	668	681	51,200	681
2022-11-24	709	709	678	683	69,500	683
2022-11-22	737	737	691	691	61,000	691
2022-11-21	693	753	688	737	183,600	737
2022-11-18	678	688	660	683	29,800	683
2022-11-17	682	697	669	673	44,300	673
2022-11-16	665	689	655	682	48,000	682
2022-11-15	707	724	663	667	137,900	667
2022-11-14	730	745	727	730	59,400	730
2022-11-11	735	758	714	728	68,900	728
2022-11-10	692	729	679	727	35,500	727
2022-11-09	707	712	686	693	16,300	693
2022-11-08	704	738	694	710	51,500	710
2022-11-07	677	695	650	695	52,600	695
2022-11-04	660	667	642	667	29,700	667
2022-11-02	673	678	651	660	16,700	660
2022-11-01	715	715	635	663	85,300	663
2022-10-31	719	719	690	716	66,600	716
2022-10-28	675	693	658	680	20,500	680
2022-10-27	668	696	667	680	39,400	680
2022-10-26	678	695	662	688	39,400	688
2022-10-25	620	665	620	662	43,300	662
2022-10-24	620	630	604	630	25,800	630
2022-10-21	582	606	579	604	28,600	604
2022-10-20	567	585	561	582	7,100	582
2022-10-19	579	579	558	570	16,500	570
2022-10-18	568	594	563	582	33,500	582
2022-10-17	530	577	530	566	36,100	566
2022-10-14	542	542	527	531	17,000	531
2022-10-13	518	532	515	532	6,600	532
2022-10-12	520	524	514	520	10,800	520
2022-10-11	532	532	523	526	7,800	526
2022-10-07	535	544	535	536	5,100	536
2022-10-06	552	552	532	540	14,400	540
2022-10-05	550	561	537	551	12,600	551
2022-10-04	526	548	526	548	12,000	548
2022-10-03	518	529	506	526	11,900	526
2022-09-30	520	525	515	518	10,100	518
2022-09-29	547	547	529	537	7,000	537
2022-09-28	532	553	512	527	21,700	527
2022-09-27	521	540	519	538	12,600	538
2022-09-26	532	532	511	511	26,100	511
2022-09-22	527	550	527	543	15,300	543
2022-09-21	543	547	530	530	20,200	530
2022-09-20	576	576	547	547	28,900	547
2022-09-16	601	601	564	576	44,200	576
2022-09-15	601	602	589	601	20,300	601
2022-09-14	573	601	571	599	28,500	599
2022-09-13	611	617	587	603	40,100	603
2022-09-12	579	605	572	605	46,100	605
2022-09-09	564	572	563	564	28,400	564
2022-09-08	579	591	565	565	28,000	565
2022-09-07	609	610	580	582	15,600	582
2022-09-06	598	622	582	608	27,300	608
2022-09-05	585	601	570	598	23,100	598
2022-09-02	604	605	580	591	28,400	591
2022-09-01	593	615	593	608	16,700	608
2022-08-31	610	612	593	598	31,500	598
2022-08-30	622	624	600	611	29,400	611
2022-08-29	589	608	581	604	87,900	604
2022-08-26	605	687	600	634	301,300	634
2022-08-25	553	600	553	587	48,200	587
2022-08-24	533	551	532	551	14,200	551
2022-08-23	555	557	533	535	26,000	535
2022-08-22	575	575	551	556	19,400	556
2022-08-19	587	589	575	575	12,700	575
2022-08-18	561	583	560	583	34,100	583
2022-08-17	576	590	564	566	41,000	566
2022-08-16	585	591	573	574	22,200	574
2022-08-15	600	605	582	585	62,700	585
2022-08-12	572	590	561	578	53,200	578
2022-08-10	552	580	541	572	27,700	572
2022-08-09	520	552	518	552	19,900	552
2022-08-08	555	555	513	524	42,400	524
2022-08-05	557	593	524	538	194,100	538
2022-08-04	507	548	505	547	89,500	547
2022-08-03	481	498	478	497	44,200	497
2022-08-02	475	480	464	475	18,800	475
2022-08-01	460	474	460	473	27,100	473
2022-07-29	458	458	450	457	10,000	457
2022-07-28	455	460	452	455	28,700	455
2022-07-27	451	454	446	454	15,400	454
2022-07-26	444	452	440	448	11,400	448
2022-07-25	440	451	428	443	55,300	443
2022-07-22	468	468	436	442	78,000	442
2022-07-21	484	500	458	460	53,100	460
2022-07-20	478	481	474	480	8,600	480
2022-07-19	472	472	461	470	4,900	470
2022-07-15	477	477	472	472	4,800	472
2022-07-14	458	470	458	470	2,700	470
2022-07-13	455	469	455	457	1,800	457
2022-07-12	466	470	455	455	5,900	455
2022-07-11	473	473	463	466	5,300	466
2022-07-08	467	476	465	465	6,600	465
2022-07-07	463	465	455	463	6,500	463
2022-07-06	452	462	452	457	5,900	457
2022-07-05	452	458	448	458	8,100	458
2022-07-04	452	452	444	447	4,400	447
2022-07-01	458	459	440	444	10,500	444
2022-06-30	458	466	455	455	7,400	455
2022-06-29	462	464	456	456	5,300	456
2022-06-28	468	476	461	463	10,600	463
2022-06-27	464	476	462	470	9,900	470
2022-06-24	478	499	454	454	39,300	454
2022-06-23	473	484	473	478	5,800	478
2022-06-22	476	490	469	480	7,600	480
2022-06-21	472	494	469	472	9,900	472
2022-06-20	471	479	445	472	21,300	472
2022-06-17	494	499	475	475	29,200	475
2022-06-16	525	533	510	510	8,500	510
2022-06-15	548	548	520	520	3,800	520
2022-06-14	532	532	511	530	8,100	530
2022-06-13	559	559	533	535	14,000	535
2022-06-10	557	578	551	559	47,200	559
2022-06-09	551	565	548	555	20,900	555
2022-06-08	555	564	548	554	9,600	554
2022-06-07	568	568	555	557	4,800	557
2022-06-06	568	580	568	571	4,900	571
2022-06-03	592	592	580	584	4,100	584
2022-06-02	600	600	579	588	8,100	588
2022-06-01	620	624	597	600	11,800	600
2022-05-31	570	619	558	619	35,200	619
2022-05-30	551	560	550	560	6,600	560
2022-05-27	550	550	536	542	6,300	542
2022-05-26	553	559	550	550	2,300	550
2022-05-25	560	569	551	554	4,500	554
2022-05-24	568	573	558	569	8,900	569
2022-05-23	559	564	553	564	5,400	564
2022-05-20	545	559	532	559	3,600	559
2022-05-19	548	548	535	540	7,900	540
2022-05-18	569	575	569	570	800	570
2022-05-17	578	578	562	569	7,500	569
2022-05-16	599	612	575	578	16,800	578
2022-05-13	577	584	564	583	12,200	583
2022-05-12	590	590	551	551	14,200	551
2022-05-11	582	597	579	597	7,400	597
2022-05-10	579	589	560	589	8,000	589
2022-05-09	590	590	570	589	3,800	589
2022-05-06	587	590	582	587	4,000	587
2022-05-02	592	592	574	579	5,000	579
2022-04-28	576	586	572	572	5,000	572
2022-04-27	590	600	575	576	12,800	576
2022-04-26	596	604	593	601	8,000	601
2022-04-25	600	600	583	586	20,400	586
2022-04-22	627	627	605	617	11,700	617
2022-04-21	634	643	630	633	2,800	633
2022-04-20	642	655	631	631	10,300	631
2022-04-19	693	693	642	648	10,800	648
2022-04-18	697	700	666	666	10,800	666
2022-04-15	712	712	690	697	6,500	697
2022-04-14	699	716	695	712	5,400	712
2022-04-13	666	700	666	693	3,800	693
2022-04-12	686	698	665	665	13,200	665
2022-04-11	755	755	701	704	20,000	704
2022-04-08	782	789	763	763	12,700	763
2022-04-07	764	775	750	775	14,000	775
2022-04-06	737	782	731	764	21,200	764
2022-04-05	741	749	731	749	19,100	749
2022-04-04	699	727	699	727	14,600	727
2022-04-01	695	700	650	691	31,600	691
2022-03-31	706	730	706	709	11,100	709
2022-03-30	722	736	696	736	28,400	736
2022-03-29	712	716	688	700	10,500	700
2022-03-28	668	708	661	700	42,600	700
2022-03-25	657	670	654	670	10,600	670
2022-03-24	624	665	624	657	12,100	657
2022-03-23	636	655	629	636	17,100	636
2022-03-22	645	646	616	616	28,300	616
2022-03-18	605	635	605	635	11,600	635
2022-03-17	600	618	590	612	12,600	612
2022-03-16	589	590	565	590	10,900	590
2022-03-15	570	576	548	576	11,900	576
2022-03-14	590	590	560	560	12,400	560
2022-03-11	595	595	571	587	9,300	587
2022-03-10	604	604	585	593	8,900	593
2022-03-09	619	619	569	574	17,000	574
2022-03-08	604	623	589	589	45,100	589
2022-03-07	628	628	590	598	17,400	598
2022-03-04	649	673	621	631	12,300	631
2022-03-03	682	686	659	668	8,000	668
2022-03-02	677	695	656	670	9,400	670
2022-03-01	690	718	670	697	20,100	697
2022-02-28	626	689	622	689	17,900	689
2022-02-25	561	655	561	646	24,200	646
2022-02-24	603	603	550	558	20,900	558
2022-02-22	614	630	590	603	16,400	603
2022-02-21	637	642	612	625	5,100	625
2022-02-18	633	665	619	639	12,900	639
2022-02-17	678	680	640	643	13,900	643
2022-02-16	707	707	666	685	11,700	685
2022-02-15	710	718	675	690	20,500	690
2022-02-14	632	670	632	670	15,800	670
2022-02-10	666	691	656	682	13,300	682
2022-02-09	658	658	625	657	6,800	657
2022-02-08	657	661	628	638	8,400	638
2022-02-07	679	679	646	658	10,900	658
2022-02-04	647	669	622	669	8,900	669
2022-02-03	660	664	640	640	13,000	640
2022-02-02	643	674	643	662	8,300	662
2022-02-01	640	665	620	632	8,800	632
2022-01-31	613	642	613	633	7,200	633
2022-01-28	635	656	606	613	19,400	613
2022-01-27	664	677	610	638	15,500	638
2022-01-26	641	664	641	658	6,800	658
2022-01-25	676	677	637	644	9,700	644
2022-01-24	681	694	660	670	6,400	670
2022-01-21	644	681	644	681	9,600	681
2022-01-20	639	669	625	657	19,800	657
2022-01-19	680	695	635	644	48,300	644
2022-01-18	720	735	693	695	21,200	695
2022-01-17	763	763	715	716	15,400	716
2022-01-14	750	763	726	758	10,300	758
2022-01-13	745	751	730	750	9,100	750
2022-01-12	745	775	742	752	18,300	752
2022-01-11	716	736	716	724	10,700	724
2022-01-07	720	737	695	716	32,800	716
2022-01-06	729	732	718	718	21,700	718
2022-01-05	776	776	721	744	24,300	744
2022-01-04	819	830	764	772	24,100	772

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4019 (株)スタメン の時系列データ [2022年度]

4019 (株)スタメンの時系列データ [2022年度]