5858 (株)STG 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,150 | 2,150 | 2,103 | 2,120 | 2,800 | 2,120 |
| 2024-05-01 | 2,141 | 2,160 | 2,127 | 2,127 | 1,600 | 2,127 |
| 2024-04-30 | 2,170 | 2,185 | 2,116 | 2,150 | 17,000 | 2,150 |
| 2024-04-26 | 2,044 | 2,165 | 2,044 | 2,120 | 14,200 | 2,120 |
| 2024-04-25 | 2,100 | 2,100 | 2,001 | 2,064 | 17,700 | 2,064 |
| 2024-04-24 | 2,148 | 2,211 | 2,052 | 2,060 | 39,900 | 2,060 |
| 2024-04-23 | 2,033 | 2,135 | 2,002 | 2,108 | 29,900 | 2,108 |
| 2024-04-22 | 1,943 | 2,016 | 1,913 | 1,980 | 22,200 | 1,980 |
| 2024-04-19 | 1,988 | 2,025 | 1,858 | 1,930 | 27,900 | 1,930 |
| 2024-04-18 | 1,891 | 2,002 | 1,885 | 1,988 | 28,200 | 1,988 |
| 2024-04-17 | 1,910 | 1,922 | 1,825 | 1,891 | 34,000 | 1,891 |
| 2024-04-16 | 2,057 | 2,057 | 1,871 | 1,916 | 36,500 | 1,916 |
| 2024-04-15 | 2,028 | 2,068 | 2,000 | 2,013 | 16,000 | 2,013 |
| 2024-04-12 | 2,252 | 2,252 | 2,045 | 2,070 | 31,300 | 2,070 |
| 2024-04-11 | 2,297 | 2,297 | 2,200 | 2,202 | 16,700 | 2,202 |
| 2024-04-10 | 2,170 | 2,322 | 2,160 | 2,270 | 36,800 | 2,270 |
| 2024-04-09 | 2,188 | 2,188 | 2,145 | 2,170 | 8,400 | 2,170 |
| 2024-04-08 | 2,126 | 2,200 | 2,084 | 2,138 | 20,800 | 2,138 |
| 2024-04-05 | 2,224 | 2,224 | 1,999 | 2,126 | 97,600 | 2,126 |
| 2024-04-04 | 2,331 | 2,394 | 2,252 | 2,258 | 32,000 | 2,258 |
| 2024-04-03 | 2,320 | 2,379 | 2,302 | 2,317 | 30,100 | 2,317 |
| 2024-04-02 | 2,454 | 2,485 | 2,356 | 2,360 | 38,500 | 2,360 |
| 2024-04-01 | 2,450 | 2,494 | 2,360 | 2,492 | 66,600 | 2,492 |
| 2024-03-29 | 2,401 | 2,564 | 2,302 | 2,415 | 166,000 | 2,415 |
| 2024-03-28 | 2,455 | 2,570 | 2,371 | 2,383 | 137,000 | 2,383 |
| 2024-03-27 | 2,745 | 2,770 | 2,489 | 2,501 | 237,000 | 2,501 |
| 2024-03-26 | 3,040 | 3,080 | 2,736 | 2,795 | 361,600 | 2,795 |
| 2024-03-25 | 3,215 | 3,770 | 3,050 | 3,180 | 1,986,300 | 3,180 |
| 2024-03-22 | 2,920 | 3,880 | 2,855 | 3,260 | 5,164,000 | 3,260 |
| 2024-03-21 | 3,215 | 3,910 | 3,035 | 3,180 | 1,976,500 | 3,180 |
| 2024-03-01 | - | - | - | - | - | - |
| 2024-02-29 | - | - | - | - | - | - |
| 2024-02-28 | - | - | - | - | - | - |
| 2024-02-27 | - | - | - | - | - | - |
| 2024-02-26 | - | - | - | - | - | - |
| 2024-02-22 | - | - | - | - | - | - |
| 2024-02-21 | - | - | - | - | - | - |
分割・併合履歴 ： なし
