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
2024-10-101,8801,8801,8301,8358001,835
2024-10-091,8501,8791,8211,8791,9001,879
2024-10-081,8011,8301,7961,8181,1001,818
2024-10-071,7921,8091,7821,8091,9001,809
2024-10-041,8081,8291,7901,7943,5001,794
2024-10-031,8131,8251,7441,8253,0001,825
2024-10-021,7731,8131,7731,8137001,813
2024-10-011,7141,7901,7141,7836,8001,783
2024-09-301,7531,7901,7321,7321,6001,732
2024-09-271,7951,8301,7901,7903,0001,790
2024-09-261,8181,8351,7771,8355,1001,835
2024-09-251,7101,8381,7101,8356,8001,835
2024-09-241,8181,8241,7401,75012,5001,750
2024-09-201,8561,8921,8501,8502,6001,850
2024-09-191,8461,8991,8451,8652,2001,865
2024-09-181,7711,8411,7701,8414,5001,841
2024-09-171,8501,8501,7781,7914,0001,791
2024-09-131,8301,8901,8201,8502,5001,850
2024-09-121,8201,8501,8101,8208001,820
2024-09-111,9261,9301,7701,7809,4001,780
2024-09-101,8501,8501,8101,8359001,835
2024-09-091,7991,8601,7701,8604,9001,860
2024-09-061,9281,9281,8151,8506,5001,850
2024-09-051,9481,9791,9321,9322,7001,932
2024-09-041,9601,9851,9341,9343,7001,934
2024-09-031,9882,0101,9802,0103,5002,010
2024-09-021,9501,9751,9501,9711,8001,971
2024-08-301,9371,9691,9371,9372,1001,937
2024-08-291,9521,9661,9521,9637001,963
2024-08-282,0012,0011,9351,9584,2001,958
2024-08-272,0312,0392,0002,0021,6002,002
2024-08-262,0442,0441,9602,0313,5002,031
2024-08-232,0692,0692,0352,0439002,043
2024-08-221,9672,0701,9652,0708,7002,070
2024-08-211,9231,9961,9191,9924,9001,992
2024-08-201,9401,9511,9121,9512,5001,951
2024-08-191,8951,9401,8801,9203,5001,920
2024-08-161,8601,9051,8601,8953,6001,895
2024-08-151,8201,8341,7911,8344,9001,834
2024-08-141,8001,8201,7801,8204,6001,820
2024-08-131,7841,8031,7401,8003,6001,800
2024-08-091,8101,8201,7511,78410,5001,784
2024-08-081,7101,8001,6811,80015,0001,800
2024-08-071,6701,8401,6701,75020,8001,750
2024-08-061,7261,7281,6561,71011,7001,710
2024-08-051,8201,8201,4961,49640,5001,496
2024-08-022,0022,0631,8801,89631,9001,896
2024-08-012,1002,1002,0252,0305,1002,030
2024-07-312,0902,1322,0902,1304,7002,130
2024-07-302,1282,1282,0702,0862,3002,086
2024-07-292,0572,1102,0312,1103,4002,110
2024-07-262,0502,0542,0242,0542,2002,054
2024-07-252,0452,0772,0132,0449,0002,044
2024-07-242,0632,0982,0422,0616,5002,061
2024-07-232,0712,1002,0652,0651,4002,065
2024-07-222,1082,1092,0532,0607,7002,060
2024-07-192,0892,1212,0602,1113,7002,111
2024-07-182,1372,1652,0732,0909,6002,090
2024-07-172,2222,2222,1612,1614,6002,161
2024-07-162,1582,2412,1122,19422,5002,194
2024-07-122,0512,1492,0512,14814,2002,148
2024-07-112,0732,0972,0682,0682,9002,068
2024-07-102,1422,1422,0672,07316,0002,073
2024-07-092,1982,2002,1362,16225,9002,162
2024-07-082,1632,2112,1522,1646,2002,164
2024-07-052,2512,2672,1532,16418,8002,164
2024-07-042,2532,2802,2302,2503,8002,250
2024-07-032,2492,2892,2262,2895,2002,289
2024-07-022,2312,2682,2162,2498,2002,249
2024-07-012,3192,3192,2512,2626,7002,262
2024-06-282,3422,3432,2592,3189,1002,318
2024-06-272,3152,3802,2812,34011,5002,340
2024-06-262,3182,3302,2652,3187,4002,318
2024-06-252,2462,3272,2462,2786,9002,278
2024-06-242,2542,2872,2282,2468,9002,246
2024-06-212,2982,2982,2312,2564,8002,256
2024-06-202,2572,3102,2222,28112,1002,281
2024-06-192,4312,4312,2802,30422,1002,304
2024-06-182,5002,5282,3082,43131,0002,431
2024-06-172,5292,5292,4322,50313,0002,503
2024-06-142,4302,4902,4112,4907,8002,490
2024-06-132,5802,5802,4052,41016,4002,410
2024-06-122,5982,5982,4582,53911,7002,539
2024-06-112,5752,6102,5202,57613,8002,576
2024-06-102,4562,6202,4092,56728,0002,567
2024-06-072,4692,5102,3432,45024,0002,450
2024-06-062,4212,4802,3862,45011,3002,450
2024-06-052,5072,5652,3902,40830,7002,408
2024-06-042,5072,6242,5002,50619,0002,506
2024-06-032,6542,6542,5302,55028,6002,550
2024-05-312,5282,6802,5282,65541,3002,655
2024-05-302,6002,6002,3682,52843,4002,528
2024-05-292,4302,5702,4002,55047,0002,550
2024-05-282,4802,4802,3572,43219,7002,432
2024-05-272,3302,4952,2982,46157,6002,461
2024-05-242,1202,2642,1062,24817,2002,248
2024-05-232,3052,3052,1372,13729,7002,137
2024-05-222,3902,3942,2472,30325,2002,303
2024-05-212,3702,4252,3402,39025,8002,390
2024-05-202,3992,4682,3282,40049,1002,400
2024-05-172,2852,3702,2252,32430,6002,324
2024-05-162,0552,3202,0552,28580,4002,285
2024-05-152,2392,2392,0212,051116,9002,051
2024-05-142,1122,4481,9802,265429,0002,265
2024-05-131,9482,0251,9482,01228,6002,012
2024-05-102,0002,0001,9451,9489,4001,948
2024-05-092,0352,0621,9751,99710,4001,997
2024-05-082,0572,0662,0042,0353,4002,035
2024-05-072,1702,1782,0572,05724,7002,057
2024-05-022,1502,1502,1032,1202,8002,120
2024-05-012,1412,1602,1272,1271,6002,127
2024-04-302,1702,1852,1162,15017,0002,150
2024-04-262,0442,1652,0442,12014,2002,120
2024-04-252,1002,1002,0012,06417,7002,064
2024-04-242,1482,2112,0522,06039,9002,060
2024-04-232,0332,1352,0022,10829,9002,108
2024-04-221,9432,0161,9131,98022,2001,980
2024-04-191,9882,0251,8581,93027,9001,930
2024-04-181,8912,0021,8851,98828,2001,988
2024-04-171,9101,9221,8251,89134,0001,891
2024-04-162,0572,0571,8711,91636,5001,916
2024-04-152,0282,0682,0002,01316,0002,013
2024-04-122,2522,2522,0452,07031,3002,070
2024-04-112,2972,2972,2002,20216,7002,202
2024-04-102,1702,3222,1602,27036,8002,270
2024-04-092,1882,1882,1452,1708,4002,170
2024-04-082,1262,2002,0842,13820,8002,138
2024-04-052,2242,2241,9992,12697,6002,126
2024-04-042,3312,3942,2522,25832,0002,258
2024-04-032,3202,3792,3022,31730,1002,317
2024-04-022,4542,4852,3562,36038,5002,360
2024-04-012,4502,4942,3602,49266,6002,492
2024-03-292,4012,5642,3022,415166,0002,415
2024-03-282,4552,5702,3712,383137,0002,383
2024-03-272,7452,7702,4892,501237,0002,501
2024-03-263,0403,0802,7362,795361,6002,795
2024-03-253,2153,7703,0503,1801,986,3003,180
2024-03-222,9203,8802,8553,2605,164,0003,260
2024-03-213,2153,9103,0353,1801,976,5003,180
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