- 2025年
- 2024年
5858 (株)STG 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 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 1,297 | 1,316 | 1,251 | 1,290 | 8,400 | 1,290 |
| 2025-04-01 | 1,348 | 1,350 | 1,276 | 1,293 | 19,600 | 1,293 |
| 2025-03-31 | 1,406 | 1,406 | 1,305 | 1,325 | 25,300 | 1,325 |
| 2025-03-28 | 1,414 | 1,467 | 1,414 | 1,435 | 24,900 | 1,435 |
| 2025-03-27 | 3,000 | 3,000 | 2,801 | 2,829 | 36,900 | 1,414.50 |
| 2025-03-26 | 3,050 | 3,050 | 2,980 | 3,025 | 7,900 | 1,512.50 |
| 2025-03-25 | 2,971 | 3,020 | 2,970 | 2,999 | 8,900 | 1,499.50 |
| 2025-03-24 | 3,195 | 3,195 | 2,954 | 2,971 | 28,000 | 1,485.50 |
| 2025-03-21 | 3,095 | 3,195 | 3,095 | 3,125 | 13,000 | 1,562.50 |
| 2025-03-19 | 3,195 | 3,200 | 3,070 | 3,070 | 15,900 | 1,535 |
| 2025-03-18 | 3,085 | 3,200 | 3,085 | 3,145 | 9,500 | 1,572.50 |
| 2025-03-17 | 3,105 | 3,135 | 3,080 | 3,115 | 12,800 | 1,557.50 |
| 2025-03-14 | 3,180 | 3,185 | 3,125 | 3,150 | 9,100 | 1,575 |
| 2025-03-13 | 3,250 | 3,250 | 3,175 | 3,230 | 1,100 | 1,615 |
| 2025-03-12 | 3,105 | 3,250 | 3,105 | 3,195 | 10,600 | 1,597.50 |
| 2025-03-11 | 3,100 | 3,195 | 3,100 | 3,160 | 3,500 | 1,580 |
| 2025-03-10 | 3,110 | 3,175 | 3,110 | 3,160 | 5,100 | 1,580 |
| 2025-03-07 | 3,310 | 3,310 | 3,145 | 3,160 | 13,100 | 1,580 |
| 2025-03-06 | 3,350 | 3,385 | 3,275 | 3,380 | 6,200 | 1,690 |
| 2025-03-05 | 3,335 | 3,385 | 3,330 | 3,355 | 4,000 | 1,677.50 |
| 2025-03-04 | 3,340 | 3,340 | 3,270 | 3,335 | 3,400 | 1,667.50 |
| 2025-03-03 | 3,235 | 3,335 | 3,200 | 3,280 | 8,700 | 1,640 |
| 2025-02-28 | 3,270 | 3,540 | 3,235 | 3,235 | 14,700 | 1,617.50 |
| 2025-02-27 | 3,415 | 3,415 | 3,280 | 3,335 | 15,500 | 1,667.50 |
| 2025-02-26 | 3,660 | 3,660 | 3,435 | 3,435 | 4,300 | 1,717.50 |
| 2025-02-25 | 3,470 | 3,655 | 3,415 | 3,590 | 5,900 | 1,795 |
| 2025-02-21 | 3,715 | 3,715 | 3,490 | 3,540 | 16,500 | 1,770 |
| 2025-02-20 | 3,875 | 3,890 | 3,685 | 3,730 | 15,900 | 1,865 |
| 2025-02-19 | 3,725 | 3,960 | 3,705 | 3,860 | 31,100 | 1,930 |
| 2025-02-18 | 3,595 | 3,720 | 3,450 | 3,655 | 9,400 | 1,827.50 |
| 2025-02-17 | 3,700 | 3,775 | 3,540 | 3,555 | 22,100 | 1,777.50 |
| 2025-02-14 | 3,200 | 3,580 | 3,160 | 3,580 | 49,000 | 1,790 |
| 2025-02-13 | 3,085 | 3,090 | 3,030 | 3,050 | 7,100 | 1,525 |
| 2025-02-12 | 3,105 | 3,155 | 2,951 | 3,065 | 8,800 | 1,532.50 |
| 2025-02-10 | 3,285 | 3,285 | 3,085 | 3,105 | 13,500 | 1,552.50 |
| 2025-02-07 | 3,015 | 3,285 | 3,010 | 3,280 | 15,800 | 1,640 |
| 2025-02-06 | 3,120 | 3,150 | 3,100 | 3,140 | 3,200 | 1,570 |
| 2025-02-05 | 3,215 | 3,225 | 3,110 | 3,155 | 6,300 | 1,577.50 |
| 2025-02-04 | 3,120 | 3,200 | 3,085 | 3,195 | 5,600 | 1,597.50 |
| 2025-02-03 | 3,150 | 3,155 | 3,065 | 3,120 | 6,200 | 1,560 |
| 2025-01-31 | 3,195 | 3,245 | 3,150 | 3,180 | 10,000 | 1,590 |
| 2025-01-30 | 3,325 | 3,350 | 3,070 | 3,150 | 21,600 | 1,575 |
| 2025-01-29 | 3,035 | 3,360 | 3,030 | 3,325 | 39,800 | 1,662.50 |
| 2025-01-28 | 2,939 | 3,035 | 2,910 | 3,020 | 12,500 | 1,510 |
| 2025-01-27 | 3,015 | 3,015 | 2,911 | 2,940 | 14,500 | 1,470 |
| 2025-01-24 | 3,190 | 3,200 | 2,906 | 2,962 | 129,500 | 1,481 |
| 2025-01-23 | 3,095 | 3,095 | 3,095 | 3,095 | 6,100 | 1,547.50 |
| 2025-01-22 | 2,669 | 2,669 | 2,551 | 2,591 | 3,900 | 1,295.50 |
| 2025-01-21 | 2,614 | 2,640 | 2,600 | 2,619 | 2,500 | 1,309.50 |
| 2025-01-20 | 2,673 | 2,673 | 2,601 | 2,624 | 4,700 | 1,312 |
| 2025-01-17 | 2,601 | 2,714 | 2,601 | 2,714 | 2,000 | 1,357 |
| 2025-01-16 | 2,668 | 2,668 | 2,625 | 2,625 | 800 | 1,312.50 |
| 2025-01-15 | 2,728 | 2,755 | 2,667 | 2,667 | 2,400 | 1,333.50 |
| 2025-01-14 | 2,768 | 2,779 | 2,702 | 2,778 | 2,200 | 1,389 |
| 2025-01-10 | 2,700 | 2,800 | 2,700 | 2,800 | 3,500 | 1,400 |
| 2025-01-09 | 2,605 | 2,750 | 2,605 | 2,750 | 2,600 | 1,375 |
| 2025-01-08 | 2,745 | 2,745 | 2,640 | 2,682 | 2,500 | 1,341 |
| 2025-01-07 | 2,820 | 2,820 | 2,711 | 2,745 | 8,800 | 1,372.50 |
| 2025-01-06 | 2,730 | 2,823 | 2,729 | 2,823 | 16,900 | 1,411.50 |
分割・併合履歴 ： [2025-03-28]1株→2株