- 2025年
- 2024年
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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 2,592 | 2,730 | 2,485 | 2,729 | 14,100 | 1,364.50 |
| 2024-12-27 | 2,351 | 2,428 | 2,351 | 2,417 | 2,000 | 1,208.50 |
| 2024-12-26 | 2,395 | 2,399 | 2,314 | 2,356 | 4,700 | 1,178 |
| 2024-12-25 | 2,400 | 2,400 | 2,331 | 2,345 | 2,400 | 1,172.50 |
| 2024-12-24 | 2,350 | 2,350 | 2,335 | 2,350 | 1,100 | 1,175 |
| 2024-12-23 | 2,444 | 2,444 | 2,336 | 2,350 | 3,700 | 1,175 |
| 2024-12-20 | 2,488 | 2,488 | 2,394 | 2,394 | 2,600 | 1,197 |
| 2024-12-19 | 2,256 | 2,528 | 2,256 | 2,488 | 13,600 | 1,244 |
| 2024-12-18 | 2,311 | 2,311 | 2,205 | 2,301 | 7,700 | 1,150.50 |
| 2024-12-17 | 2,437 | 2,445 | 2,300 | 2,300 | 9,900 | 1,150 |
| 2024-12-16 | 2,521 | 2,521 | 2,136 | 2,437 | 53,400 | 1,218.50 |
| 2024-12-13 | 2,600 | 2,688 | 2,412 | 2,521 | 37,800 | 1,260.50 |
| 2024-12-12 | 2,798 | 2,800 | 2,749 | 2,800 | 11,400 | 1,400 |
| 2024-12-11 | 2,757 | 2,772 | 2,707 | 2,770 | 5,600 | 1,385 |
| 2024-12-10 | 2,780 | 2,819 | 2,698 | 2,724 | 12,000 | 1,362 |
| 2024-12-09 | 2,735 | 2,771 | 2,717 | 2,771 | 6,800 | 1,385.50 |
| 2024-12-06 | 2,821 | 2,824 | 2,687 | 2,735 | 12,500 | 1,367.50 |
| 2024-12-05 | 2,840 | 2,844 | 2,769 | 2,819 | 4,200 | 1,409.50 |
| 2024-12-04 | 2,787 | 2,800 | 2,723 | 2,757 | 6,400 | 1,378.50 |
| 2024-12-03 | 2,601 | 2,738 | 2,600 | 2,738 | 10,300 | 1,369 |
| 2024-12-02 | 2,651 | 2,651 | 2,588 | 2,601 | 9,800 | 1,300.50 |
| 2024-11-29 | 2,850 | 2,899 | 2,681 | 2,700 | 27,400 | 1,350 |
| 2024-11-28 | 2,937 | 2,950 | 2,806 | 2,929 | 30,700 | 1,464.50 |
| 2024-11-27 | 2,629 | 2,798 | 2,596 | 2,780 | 38,900 | 1,390 |
| 2024-11-26 | 2,461 | 2,600 | 2,412 | 2,553 | 12,100 | 1,276.50 |
| 2024-11-25 | 2,355 | 2,460 | 2,355 | 2,460 | 9,900 | 1,230 |
| 2024-11-22 | 2,316 | 2,379 | 2,297 | 2,354 | 6,600 | 1,177 |
| 2024-11-21 | 2,329 | 2,348 | 2,293 | 2,300 | 5,500 | 1,150 |
| 2024-11-20 | 2,301 | 2,350 | 2,258 | 2,336 | 1,900 | 1,168 |
| 2024-11-19 | 2,360 | 2,392 | 2,315 | 2,358 | 4,500 | 1,179 |
| 2024-11-18 | 2,312 | 2,350 | 2,240 | 2,349 | 9,600 | 1,174.50 |
| 2024-11-15 | 2,230 | 2,480 | 2,211 | 2,295 | 27,000 | 1,147.50 |
| 2024-11-14 | 2,130 | 2,185 | 2,078 | 2,168 | 40,000 | 1,084 |
| 2024-11-13 | 1,875 | 1,921 | 1,874 | 1,910 | 3,200 | 955 |
| 2024-11-12 | 1,888 | 1,888 | 1,824 | 1,879 | 800 | 939.50 |
| 2024-11-11 | 1,860 | 1,888 | 1,860 | 1,888 | 1,400 | 944 |
| 2024-11-08 | 1,939 | 1,939 | 1,863 | 1,866 | 2,100 | 933 |
| 2024-11-07 | 1,835 | 1,865 | 1,816 | 1,864 | 3,100 | 932 |
| 2024-11-06 | 1,812 | 1,840 | 1,812 | 1,840 | 400 | 920 |
| 2024-11-05 | 1,867 | 1,867 | 1,850 | 1,850 | 2,300 | 925 |
| 2024-11-01 | 1,815 | 1,868 | 1,808 | 1,865 | 3,400 | 932.50 |
| 2024-10-31 | 1,810 | 1,855 | 1,805 | 1,855 | 2,700 | 927.50 |
| 2024-10-30 | 1,802 | 1,850 | 1,781 | 1,810 | 4,600 | 905 |
| 2024-10-29 | 1,816 | 1,850 | 1,792 | 1,792 | 4,900 | 896 |
| 2024-10-28 | - | - | - | 1,812 | - | 906 |
| 2024-10-25 | 1,815 | 1,816 | 1,809 | 1,812 | 4,800 | 906 |
| 2024-10-24 | 1,832 | 1,855 | 1,830 | 1,850 | 2,500 | 925 |
| 2024-10-23 | 1,835 | 1,874 | 1,830 | 1,850 | 4,200 | 925 |
| 2024-10-22 | 1,890 | 1,890 | 1,855 | 1,875 | 3,500 | 937.50 |
| 2024-10-21 | 1,844 | 1,881 | 1,840 | 1,850 | 3,300 | 925 |
| 2024-10-18 | 1,842 | 1,844 | 1,818 | 1,844 | 2,500 | 922 |
| 2024-10-17 | 1,815 | 1,832 | 1,813 | 1,832 | 700 | 916 |
| 2024-10-16 | 1,840 | 1,840 | 1,811 | 1,812 | 300 | 906 |
| 2024-10-15 | 1,870 | 1,870 | 1,830 | 1,830 | 700 | 915 |
| 2024-10-11 | 1,835 | 1,880 | 1,835 | 1,880 | 500 | 940 |
| 2024-10-10 | 1,880 | 1,880 | 1,830 | 1,835 | 800 | 917.50 |
| 2024-10-09 | 1,850 | 1,879 | 1,821 | 1,879 | 1,900 | 939.50 |
| 2024-10-08 | 1,801 | 1,830 | 1,796 | 1,818 | 1,100 | 909 |
| 2024-10-07 | 1,792 | 1,809 | 1,782 | 1,809 | 1,900 | 904.50 |
| 2024-10-04 | 1,808 | 1,829 | 1,790 | 1,794 | 3,500 | 897 |
| 2024-10-03 | 1,813 | 1,825 | 1,744 | 1,825 | 3,000 | 912.50 |
| 2024-10-02 | 1,773 | 1,813 | 1,773 | 1,813 | 700 | 906.50 |
| 2024-10-01 | 1,714 | 1,790 | 1,714 | 1,783 | 6,800 | 891.50 |
| 2024-09-30 | 1,753 | 1,790 | 1,732 | 1,732 | 1,600 | 866 |
| 2024-09-27 | 1,795 | 1,830 | 1,790 | 1,790 | 3,000 | 895 |
| 2024-09-26 | 1,818 | 1,835 | 1,777 | 1,835 | 5,100 | 917.50 |
| 2024-09-25 | 1,710 | 1,838 | 1,710 | 1,835 | 6,800 | 917.50 |
| 2024-09-24 | 1,818 | 1,824 | 1,740 | 1,750 | 12,500 | 875 |
| 2024-09-20 | 1,856 | 1,892 | 1,850 | 1,850 | 2,600 | 925 |
| 2024-09-19 | 1,846 | 1,899 | 1,845 | 1,865 | 2,200 | 932.50 |
| 2024-09-18 | 1,771 | 1,841 | 1,770 | 1,841 | 4,500 | 920.50 |
| 2024-09-17 | 1,850 | 1,850 | 1,778 | 1,791 | 4,000 | 895.50 |
| 2024-09-13 | 1,830 | 1,890 | 1,820 | 1,850 | 2,500 | 925 |
| 2024-09-12 | 1,820 | 1,850 | 1,810 | 1,820 | 800 | 910 |
| 2024-09-11 | 1,926 | 1,930 | 1,770 | 1,780 | 9,400 | 890 |
| 2024-09-10 | 1,850 | 1,850 | 1,810 | 1,835 | 900 | 917.50 |
| 2024-09-09 | 1,799 | 1,860 | 1,770 | 1,860 | 4,900 | 930 |
| 2024-09-06 | 1,928 | 1,928 | 1,815 | 1,850 | 6,500 | 925 |
| 2024-09-05 | 1,948 | 1,979 | 1,932 | 1,932 | 2,700 | 966 |
| 2024-09-04 | 1,960 | 1,985 | 1,934 | 1,934 | 3,700 | 967 |
| 2024-09-03 | 1,988 | 2,010 | 1,980 | 2,010 | 3,500 | 1,005 |
| 2024-09-02 | 1,950 | 1,975 | 1,950 | 1,971 | 1,800 | 985.50 |
| 2024-08-30 | 1,937 | 1,969 | 1,937 | 1,937 | 2,100 | 968.50 |
| 2024-08-29 | 1,952 | 1,966 | 1,952 | 1,963 | 700 | 981.50 |
| 2024-08-28 | 2,001 | 2,001 | 1,935 | 1,958 | 4,200 | 979 |
| 2024-08-27 | 2,031 | 2,039 | 2,000 | 2,002 | 1,600 | 1,001 |
| 2024-08-26 | 2,044 | 2,044 | 1,960 | 2,031 | 3,500 | 1,015.50 |
| 2024-08-23 | 2,069 | 2,069 | 2,035 | 2,043 | 900 | 1,021.50 |
| 2024-08-22 | 1,967 | 2,070 | 1,965 | 2,070 | 8,700 | 1,035 |
| 2024-08-21 | 1,923 | 1,996 | 1,919 | 1,992 | 4,900 | 996 |
| 2024-08-20 | 1,940 | 1,951 | 1,912 | 1,951 | 2,500 | 975.50 |
| 2024-08-19 | 1,895 | 1,940 | 1,880 | 1,920 | 3,500 | 960 |
| 2024-08-16 | 1,860 | 1,905 | 1,860 | 1,895 | 3,600 | 947.50 |
| 2024-08-15 | 1,820 | 1,834 | 1,791 | 1,834 | 4,900 | 917 |
| 2024-08-14 | 1,800 | 1,820 | 1,780 | 1,820 | 4,600 | 910 |
| 2024-08-13 | 1,784 | 1,803 | 1,740 | 1,800 | 3,600 | 900 |
| 2024-08-09 | 1,810 | 1,820 | 1,751 | 1,784 | 10,500 | 892 |
| 2024-08-08 | 1,710 | 1,800 | 1,681 | 1,800 | 15,000 | 900 |
| 2024-08-07 | 1,670 | 1,840 | 1,670 | 1,750 | 20,800 | 875 |
| 2024-08-06 | 1,726 | 1,728 | 1,656 | 1,710 | 11,700 | 855 |
| 2024-08-05 | 1,820 | 1,820 | 1,496 | 1,496 | 40,500 | 748 |
| 2024-08-02 | 2,002 | 2,063 | 1,880 | 1,896 | 31,900 | 948 |
| 2024-08-01 | 2,100 | 2,100 | 2,025 | 2,030 | 5,100 | 1,015 |
| 2024-07-31 | 2,090 | 2,132 | 2,090 | 2,130 | 4,700 | 1,065 |
| 2024-07-30 | 2,128 | 2,128 | 2,070 | 2,086 | 2,300 | 1,043 |
| 2024-07-29 | 2,057 | 2,110 | 2,031 | 2,110 | 3,400 | 1,055 |
| 2024-07-26 | 2,050 | 2,054 | 2,024 | 2,054 | 2,200 | 1,027 |
| 2024-07-25 | 2,045 | 2,077 | 2,013 | 2,044 | 9,000 | 1,022 |
| 2024-07-24 | 2,063 | 2,098 | 2,042 | 2,061 | 6,500 | 1,030.50 |
| 2024-07-23 | 2,071 | 2,100 | 2,065 | 2,065 | 1,400 | 1,032.50 |
| 2024-07-22 | 2,108 | 2,109 | 2,053 | 2,060 | 7,700 | 1,030 |
| 2024-07-19 | 2,089 | 2,121 | 2,060 | 2,111 | 3,700 | 1,055.50 |
| 2024-07-18 | 2,137 | 2,165 | 2,073 | 2,090 | 9,600 | 1,045 |
| 2024-07-17 | 2,222 | 2,222 | 2,161 | 2,161 | 4,600 | 1,080.50 |
| 2024-07-16 | 2,158 | 2,241 | 2,112 | 2,194 | 22,500 | 1,097 |
| 2024-07-12 | 2,051 | 2,149 | 2,051 | 2,148 | 14,200 | 1,074 |
| 2024-07-11 | 2,073 | 2,097 | 2,068 | 2,068 | 2,900 | 1,034 |
| 2024-07-10 | 2,142 | 2,142 | 2,067 | 2,073 | 16,000 | 1,036.50 |
| 2024-07-09 | 2,198 | 2,200 | 2,136 | 2,162 | 25,900 | 1,081 |
| 2024-07-08 | 2,163 | 2,211 | 2,152 | 2,164 | 6,200 | 1,082 |
| 2024-07-05 | 2,251 | 2,267 | 2,153 | 2,164 | 18,800 | 1,082 |
| 2024-07-04 | 2,253 | 2,280 | 2,230 | 2,250 | 3,800 | 1,125 |
| 2024-07-03 | 2,249 | 2,289 | 2,226 | 2,289 | 5,200 | 1,144.50 |
| 2024-07-02 | 2,231 | 2,268 | 2,216 | 2,249 | 8,200 | 1,124.50 |
| 2024-07-01 | 2,319 | 2,319 | 2,251 | 2,262 | 6,700 | 1,131 |
| 2024-06-28 | 2,342 | 2,343 | 2,259 | 2,318 | 9,100 | 1,159 |
| 2024-06-27 | 2,315 | 2,380 | 2,281 | 2,340 | 11,500 | 1,170 |
| 2024-06-26 | 2,318 | 2,330 | 2,265 | 2,318 | 7,400 | 1,159 |
| 2024-06-25 | 2,246 | 2,327 | 2,246 | 2,278 | 6,900 | 1,139 |
| 2024-06-24 | 2,254 | 2,287 | 2,228 | 2,246 | 8,900 | 1,123 |
| 2024-06-21 | 2,298 | 2,298 | 2,231 | 2,256 | 4,800 | 1,128 |
| 2024-06-20 | 2,257 | 2,310 | 2,222 | 2,281 | 12,100 | 1,140.50 |
| 2024-06-19 | 2,431 | 2,431 | 2,280 | 2,304 | 22,100 | 1,152 |
| 2024-06-18 | 2,500 | 2,528 | 2,308 | 2,431 | 31,000 | 1,215.50 |
| 2024-06-17 | 2,529 | 2,529 | 2,432 | 2,503 | 13,000 | 1,251.50 |
| 2024-06-14 | 2,430 | 2,490 | 2,411 | 2,490 | 7,800 | 1,245 |
| 2024-06-13 | 2,580 | 2,580 | 2,405 | 2,410 | 16,400 | 1,205 |
| 2024-06-12 | 2,598 | 2,598 | 2,458 | 2,539 | 11,700 | 1,269.50 |
| 2024-06-11 | 2,575 | 2,610 | 2,520 | 2,576 | 13,800 | 1,288 |
| 2024-06-10 | 2,456 | 2,620 | 2,409 | 2,567 | 28,000 | 1,283.50 |
| 2024-06-07 | 2,469 | 2,510 | 2,343 | 2,450 | 24,000 | 1,225 |
| 2024-06-06 | 2,421 | 2,480 | 2,386 | 2,450 | 11,300 | 1,225 |
| 2024-06-05 | 2,507 | 2,565 | 2,390 | 2,408 | 30,700 | 1,204 |
| 2024-06-04 | 2,507 | 2,624 | 2,500 | 2,506 | 19,000 | 1,253 |
| 2024-06-03 | 2,654 | 2,654 | 2,530 | 2,550 | 28,600 | 1,275 |
| 2024-05-31 | 2,528 | 2,680 | 2,528 | 2,655 | 41,300 | 1,327.50 |
| 2024-05-30 | 2,600 | 2,600 | 2,368 | 2,528 | 43,400 | 1,264 |
| 2024-05-29 | 2,430 | 2,570 | 2,400 | 2,550 | 47,000 | 1,275 |
| 2024-05-28 | 2,480 | 2,480 | 2,357 | 2,432 | 19,700 | 1,216 |
| 2024-05-27 | 2,330 | 2,495 | 2,298 | 2,461 | 57,600 | 1,230.50 |
| 2024-05-24 | 2,120 | 2,264 | 2,106 | 2,248 | 17,200 | 1,124 |
| 2024-05-23 | 2,305 | 2,305 | 2,137 | 2,137 | 29,700 | 1,068.50 |
| 2024-05-22 | 2,390 | 2,394 | 2,247 | 2,303 | 25,200 | 1,151.50 |
| 2024-05-21 | 2,370 | 2,425 | 2,340 | 2,390 | 25,800 | 1,195 |
| 2024-05-20 | 2,399 | 2,468 | 2,328 | 2,400 | 49,100 | 1,200 |
| 2024-05-17 | 2,285 | 2,370 | 2,225 | 2,324 | 30,600 | 1,162 |
| 2024-05-16 | 2,055 | 2,320 | 2,055 | 2,285 | 80,400 | 1,142.50 |
| 2024-05-15 | 2,239 | 2,239 | 2,021 | 2,051 | 116,900 | 1,025.50 |
| 2024-05-14 | 2,112 | 2,448 | 1,980 | 2,265 | 429,000 | 1,132.50 |
| 2024-05-13 | 1,948 | 2,025 | 1,948 | 2,012 | 28,600 | 1,006 |
| 2024-05-10 | 2,000 | 2,000 | 1,945 | 1,948 | 9,400 | 974 |
| 2024-05-09 | 2,035 | 2,062 | 1,975 | 1,997 | 10,400 | 998.50 |
| 2024-05-08 | 2,057 | 2,066 | 2,004 | 2,035 | 3,400 | 1,017.50 |
| 2024-05-07 | 2,170 | 2,178 | 2,057 | 2,057 | 24,700 | 1,028.50 |
| 2024-05-02 | 2,150 | 2,150 | 2,103 | 2,120 | 2,800 | 1,060 |
| 2024-05-01 | 2,141 | 2,160 | 2,127 | 2,127 | 1,600 | 1,063.50 |
| 2024-04-30 | 2,170 | 2,185 | 2,116 | 2,150 | 17,000 | 1,075 |
| 2024-04-26 | 2,044 | 2,165 | 2,044 | 2,120 | 14,200 | 1,060 |
| 2024-04-25 | 2,100 | 2,100 | 2,001 | 2,064 | 17,700 | 1,032 |
| 2024-04-24 | 2,148 | 2,211 | 2,052 | 2,060 | 39,900 | 1,030 |
| 2024-04-23 | 2,033 | 2,135 | 2,002 | 2,108 | 29,900 | 1,054 |
| 2024-04-22 | 1,943 | 2,016 | 1,913 | 1,980 | 22,200 | 990 |
| 2024-04-19 | 1,988 | 2,025 | 1,858 | 1,930 | 27,900 | 965 |
| 2024-04-18 | 1,891 | 2,002 | 1,885 | 1,988 | 28,200 | 994 |
| 2024-04-17 | 1,910 | 1,922 | 1,825 | 1,891 | 34,000 | 945.50 |
| 2024-04-16 | 2,057 | 2,057 | 1,871 | 1,916 | 36,500 | 958 |
| 2024-04-15 | 2,028 | 2,068 | 2,000 | 2,013 | 16,000 | 1,006.50 |
| 2024-04-12 | 2,252 | 2,252 | 2,045 | 2,070 | 31,300 | 1,035 |
| 2024-04-11 | 2,297 | 2,297 | 2,200 | 2,202 | 16,700 | 1,101 |
| 2024-04-10 | 2,170 | 2,322 | 2,160 | 2,270 | 36,800 | 1,135 |
| 2024-04-09 | 2,188 | 2,188 | 2,145 | 2,170 | 8,400 | 1,085 |
| 2024-04-08 | 2,126 | 2,200 | 2,084 | 2,138 | 20,800 | 1,069 |
| 2024-04-05 | 2,224 | 2,224 | 1,999 | 2,126 | 97,600 | 1,063 |
| 2024-04-04 | 2,331 | 2,394 | 2,252 | 2,258 | 32,000 | 1,129 |
| 2024-04-03 | 2,320 | 2,379 | 2,302 | 2,317 | 30,100 | 1,158.50 |
| 2024-04-02 | 2,454 | 2,485 | 2,356 | 2,360 | 38,500 | 1,180 |
| 2024-04-01 | 2,450 | 2,494 | 2,360 | 2,492 | 66,600 | 1,246 |
| 2024-03-29 | 2,401 | 2,564 | 2,302 | 2,415 | 166,000 | 1,207.50 |
| 2024-03-28 | 2,455 | 2,570 | 2,371 | 2,383 | 137,000 | 1,191.50 |
| 2024-03-27 | 2,745 | 2,770 | 2,489 | 2,501 | 237,000 | 1,250.50 |
| 2024-03-26 | 3,040 | 3,080 | 2,736 | 2,795 | 361,600 | 1,397.50 |
| 2024-03-25 | 3,215 | 3,770 | 3,050 | 3,180 | 1,986,300 | 1,590 |
| 2024-03-22 | 2,920 | 3,880 | 2,855 | 3,260 | 5,164,000 | 1,630 |
| 2024-03-21 | 3,215 | 3,910 | 3,035 | 3,180 | 1,976,500 | 1,590 |
| 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 ： [2025-03-28]1株→2株