4019 (株)スタメンの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	820	820	800	807	23,800	807
2023-12-28	812	819	806	818	22,900	818
2023-12-27	791	815	783	814	41,800	814
2023-12-26	795	805	787	787	40,400	787
2023-12-25	792	800	778	780	21,900	780
2023-12-22	784	813	784	792	28,400	792
2023-12-21	798	800	780	789	46,700	789
2023-12-20	806	824	802	813	36,900	813
2023-12-19	795	806	788	805	29,800	805
2023-12-18	768	795	767	795	39,700	795
2023-12-15	751	767	740	762	33,500	762
2023-12-14	744	762	742	750	25,200	750
2023-12-13	741	747	731	736	26,800	736
2023-12-12	746	746	719	721	35,300	721
2023-12-11	739	754	739	746	13,300	746
2023-12-08	724	750	724	734	35,100	734
2023-12-07	771	771	729	739	65,800	739
2023-12-06	776	783	766	773	25,200	773
2023-12-05	775	783	766	769	23,300	769
2023-12-04	744	777	744	776	34,600	776
2023-12-01	756	760	744	750	35,200	750
2023-11-30	786	789	745	754	81,400	754
2023-11-29	783	795	779	786	41,800	786
2023-11-28	785	802	780	780	41,300	780
2023-11-27	772	788	772	785	23,400	785
2023-11-24	777	790	771	771	27,000	771
2023-11-22	792	792	772	780	38,600	780
2023-11-21	795	803	785	795	52,400	795
2023-11-20	790	799	779	785	70,500	785
2023-11-17	801	831	785	790	124,700	790
2023-11-16	785	791	761	786	54,600	786
2023-11-15	750	785	750	785	63,200	785
2023-11-14	743	754	732	735	37,600	735
2023-11-13	714	751	697	747	72,900	747
2023-11-10	725	737	712	717	69,700	717
2023-11-09	750	757	732	755	52,700	755
2023-11-08	770	772	742	754	69,100	754
2023-11-07	735	752	722	752	40,900	752
2023-11-06	725	744	724	744	34,000	744
2023-11-02	683	711	682	702	38,100	702
2023-11-01	697	697	676	676	38,000	676
2023-10-31	678	687	658	687	33,500	687
2023-10-30	660	678	660	678	19,500	678
2023-10-27	666	671	657	668	21,700	668
2023-10-26	670	677	659	660	27,200	660
2023-10-25	676	695	676	683	29,900	683
2023-10-24	680	684	650	668	65,300	668
2023-10-23	678	694	666	675	34,800	675
2023-10-20	686	686	665	680	56,100	680
2023-10-19	682	715	673	707	95,000	707
2023-10-18	667	696	667	694	29,700	694
2023-10-17	692	692	667	667	50,800	667
2023-10-16	685	709	677	683	145,700	683
2023-10-13	716	716	677	685	82,400	685
2023-10-12	716	718	705	717	23,400	717
2023-10-11	721	729	701	710	60,800	710
2023-10-10	737	748	721	721	45,600	721
2023-10-06	738	740	726	739	23,000	739
2023-10-05	721	745	721	745	24,500	745
2023-10-04	721	759	712	722	85,900	722
2023-10-03	778	780	727	727	161,800	727
2023-10-02	775	783	770	778	60,000	778
2023-09-29	766	782	766	771	25,300	771
2023-09-28	765	773	759	760	23,800	760
2023-09-27	765	778	760	771	28,300	771
2023-09-26	795	799	759	766	57,100	766
2023-09-25	767	786	767	786	44,200	786
2023-09-22	742	767	738	767	47,000	767
2023-09-21	751	757	741	748	37,700	748
2023-09-20	756	762	747	758	46,100	758
2023-09-19	756	757	744	757	63,200	757
2023-09-15	750	762	742	756	32,600	756
2023-09-14	740	755	738	746	35,800	746
2023-09-13	750	751	727	737	44,900	737
2023-09-12	760	773	749	754	30,300	754
2023-09-11	750	761	748	751	59,600	751
2023-09-08	770	770	749	749	24,300	749
2023-09-07	775	775	753	771	67,300	771
2023-09-06	743	780	738	777	66,500	777
2023-09-05	730	750	726	748	101,400	748
2023-09-04	753	754	732	733	101,100	733
2023-09-01	762	763	741	754	66,400	754
2023-08-31	785	790	765	767	32,000	767
2023-08-30	777	793	760	788	69,100	788
2023-08-29	754	771	743	771	52,900	771
2023-08-28	795	795	754	761	73,700	761
2023-08-25	782	788	775	777	42,600	777
2023-08-24	796	808	791	797	25,800	797
2023-08-23	790	793	781	792	20,700	792
2023-08-22	825	825	775	790	68,600	790
2023-08-21	779	811	776	811	45,800	811
2023-08-18	779	789	768	783	44,000	783
2023-08-17	783	794	766	786	57,000	786
2023-08-16	790	811	778	778	83,400	778
2023-08-15	831	832	797	800	104,300	800
2023-08-14	848	866	815	828	153,600	828
2023-08-10	910	915	886	893	131,500	893
2023-08-09	944	946	918	922	87,700	922
2023-08-08	985	985	941	949	80,000	949
2023-08-07	997	998	950	985	91,200	985
2023-08-04	1,025	1,025	995	996	43,300	996
2023-08-03	1,034	1,038	1,025	1,025	23,000	1,025
2023-08-02	1,057	1,057	1,025	1,049	26,300	1,049
2023-08-01	1,052	1,060	1,035	1,048	29,100	1,048
2023-07-31	1,008	1,051	1,008	1,051	59,600	1,051
2023-07-28	998	1,012	990	1,000	56,600	1,000
2023-07-27	1,008	1,012	998	1,011	21,900	1,011
2023-07-26	1,004	1,015	989	1,011	38,500	1,011
2023-07-25	1,015	1,034	1,000	1,004	47,000	1,004
2023-07-24	1,014	1,014	993	1,009	32,400	1,009
2023-07-21	985	1,018	985	1,010	53,700	1,010
2023-07-20	999	1,020	982	997	39,900	997
2023-07-19	1,027	1,027	988	992	52,000	992
2023-07-18	1,028	1,040	994	1,014	78,000	1,014
2023-07-14	1,015	1,040	999	1,028	78,900	1,028
2023-07-13	960	1,021	959	1,021	93,200	1,021
2023-07-12	985	990	950	960	40,400	960
2023-07-11	950	992	949	980	66,200	980
2023-07-10	967	978	915	950	125,700	950
2023-07-07	997	1,008	964	968	87,700	968
2023-07-06	972	1,029	971	1,017	78,500	1,017
2023-07-05	1,020	1,023	982	987	112,400	987
2023-07-04	1,054	1,066	1,008	1,028	141,400	1,028
2023-07-03	1,113	1,120	1,042	1,056	112,800	1,056
2023-06-30	1,110	1,136	1,080	1,094	67,500	1,094
2023-06-29	1,065	1,127	1,065	1,110	73,400	1,110
2023-06-28	1,072	1,085	1,056	1,060	35,500	1,060
2023-06-27	1,065	1,068	1,017	1,046	76,300	1,046
2023-06-26	1,075	1,111	1,034	1,075	72,300	1,075
2023-06-23	1,130	1,140	1,087	1,100	111,200	1,100
2023-06-22	1,160	1,179	1,121	1,136	117,000	1,136
2023-06-21	1,150	1,169	1,123	1,148	172,500	1,148
2023-06-20	1,094	1,158	1,064	1,151	233,200	1,151
2023-06-19	1,080	1,095	1,051	1,064	220,300	1,064
2023-06-16	966	1,080	962	1,051	359,900	1,051
2023-06-15	941	970	941	951	65,500	951
2023-06-14	954	982	934	951	138,800	951
2023-06-13	939	961	930	954	110,700	954
2023-06-12	902	932	902	932	50,300	932
2023-06-09	917	926	905	906	20,500	906
2023-06-08	922	923	892	904	50,100	904
2023-06-07	920	947	910	917	49,300	917
2023-06-06	941	948	910	916	47,100	916
2023-06-05	937	963	920	951	76,000	951
2023-06-02	905	931	905	931	36,900	931
2023-06-01	887	911	880	907	45,400	907
2023-05-31	908	920	889	902	35,000	902
2023-05-30	888	910	871	908	45,200	908
2023-05-29	925	926	882	890	63,200	890
2023-05-26	925	938	911	911	33,000	911
2023-05-25	936	957	916	923	73,100	923
2023-05-24	883	951	880	934	132,100	934
2023-05-23	878	904	865	885	88,200	885
2023-05-22	864	880	860	869	26,900	869
2023-05-19	876	877	847	864	61,500	864
2023-05-18	897	908	875	882	52,200	882
2023-05-17	896	897	877	884	44,000	884
2023-05-16	888	895	858	895	66,700	895
2023-05-15	890	915	841	893	114,100	893
2023-05-12	888	905	861	879	69,500	879
2023-05-11	873	885	862	879	38,000	879
2023-05-10	867	876	852	858	21,400	858
2023-05-09	842	860	832	860	26,900	860
2023-05-08	817	833	817	830	12,600	830
2023-05-02	815	823	805	817	24,400	817
2023-05-01	825	840	815	815	18,000	815
2023-04-28	835	835	815	825	16,100	825
2023-04-27	802	833	802	833	15,500	833
2023-04-26	812	820	803	808	35,200	808
2023-04-25	839	845	821	824	13,000	824
2023-04-24	833	840	825	836	20,300	836
2023-04-21	848	850	822	835	36,600	835
2023-04-20	850	865	850	850	11,300	850
2023-04-19	847	863	830	859	26,900	859
2023-04-18	840	866	839	847	21,600	847
2023-04-17	873	873	840	843	51,600	843
2023-04-14	897	897	871	872	55,500	872
2023-04-13	886	891	846	887	78,100	887
2023-04-12	868	883	847	879	57,500	879
2023-04-11	841	855	830	855	50,000	855
2023-04-10	808	845	808	827	40,700	827
2023-04-07	835	839	801	807	68,200	807
2023-04-06	808	850	797	850	80,000	850
2023-04-05	807	819	791	810	125,900	810
2023-04-04	903	903	825	834	181,600	834
2023-04-03	902	923	899	903	58,300	903
2023-03-31	938	950	895	901	74,400	901
2023-03-30	955	955	916	930	48,400	930
2023-03-29	927	964	926	936	71,200	936
2023-03-28	942	942	915	932	56,100	932
2023-03-27	963	966	929	937	61,200	937
2023-03-24	969	975	927	963	109,300	963
2023-03-23	968	983	954	970	58,900	970
2023-03-22	936	982	936	974	107,000	974
2023-03-20	940	956	918	930	78,600	930
2023-03-17	880	930	871	930	100,700	930
2023-03-16	888	888	858	870	79,500	870
2023-03-15	878	918	875	911	83,800	911
2023-03-14	890	904	853	862	83,900	862
2023-03-13	868	894	861	890	63,400	890
2023-03-10	898	913	874	891	49,600	891
2023-03-09	909	920	890	907	63,400	907
2023-03-08	882	937	879	909	144,200	909
2023-03-07	865	894	864	893	50,900	893
2023-03-06	882	900	857	872	71,500	872
2023-03-03	841	879	841	879	82,100	879
2023-03-02	839	840	817	830	92,600	830
2023-03-01	875	909	838	848	127,400	848
2023-02-28	895	901	869	872	112,400	872
2023-02-27	926	930	879	895	241,700	895
2023-02-24	840	899	835	899	294,900	899
2023-02-22	803	859	800	834	220,100	834
2023-02-21	830	832	801	818	91,000	818
2023-02-20	815	844	796	841	67,000	841
2023-02-17	780	840	771	813	103,100	813
2023-02-16	800	801	779	779	97,600	779
2023-02-15	812	850	780	805	252,000	805
2023-02-14	770	772	740	752	64,900	752
2023-02-13	767	767	726	764	46,300	764
2023-02-10	781	806	761	768	78,300	768
2023-02-09	789	793	761	785	59,100	785
2023-02-08	774	788	755	787	66,400	787
2023-02-07	749	771	732	762	93,000	762
2023-02-06	713	765	706	757	128,700	757
2023-02-03	713	713	699	706	22,100	706
2023-02-02	697	716	696	712	33,900	712
2023-02-01	691	704	689	696	16,000	696
2023-01-31	701	702	680	685	67,600	685
2023-01-30	710	711	693	709	31,100	709
2023-01-27	694	716	694	705	43,700	705
2023-01-26	670	699	670	684	55,400	684
2023-01-25	700	710	674	678	74,400	678
2023-01-24	702	722	696	706	46,700	706
2023-01-23	687	709	682	695	52,300	695
2023-01-20	698	698	675	678	31,400	678
2023-01-19	688	704	680	700	34,700	700
2023-01-18	686	695	669	688	36,100	688
2023-01-17	688	688	662	686	40,600	686
2023-01-16	640	696	640	688	136,000	688
2023-01-13	657	657	625	640	35,500	640
2023-01-12	665	665	641	648	27,300	648
2023-01-11	643	658	634	655	32,100	655
2023-01-10	631	647	620	636	50,200	636
2023-01-06	591	624	582	621	57,800	621
2023-01-05	594	606	578	581	33,200	581
2023-01-04	595	614	588	591	34,800	591

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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

4019 (株)スタメン の時系列データ [2023年度]

4019 (株)スタメンの時系列データ [2023年度]