7849 スターツ出版(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,715 | 3,715 | 3,460 | 3,595 | 15,500 | 3,595 |
| 2025-04-03 | 3,740 | 3,890 | 3,725 | 3,775 | 9,300 | 3,775 |
| 2025-04-02 | 3,800 | 3,815 | 3,800 | 3,810 | 1,000 | 3,810 |
| 2025-04-01 | 3,935 | 3,950 | 3,840 | 3,855 | 3,100 | 3,855 |
| 2025-03-31 | 3,980 | 3,980 | 3,865 | 3,865 | 2,800 | 3,865 |
| 2025-03-28 | 3,930 | 4,045 | 3,860 | 3,945 | 3,200 | 3,945 |
| 2025-03-27 | 3,935 | 3,970 | 3,920 | 3,930 | 2,500 | 3,930 |
| 2025-03-26 | 3,995 | 4,015 | 3,890 | 3,890 | 15,000 | 3,890 |
| 2025-03-25 | 3,870 | 4,045 | 3,845 | 3,995 | 9,300 | 3,995 |
| 2025-03-24 | 3,770 | 3,820 | 3,715 | 3,745 | 9,500 | 3,745 |
| 2025-03-21 | 3,920 | 3,920 | 3,735 | 3,795 | 4,900 | 3,795 |
| 2025-03-19 | 3,930 | 3,930 | 3,850 | 3,850 | 2,000 | 3,850 |
| 2025-03-18 | 4,130 | 4,130 | 3,930 | 3,930 | 2,800 | 3,930 |
| 2025-03-17 | 4,065 | 4,150 | 3,980 | 4,130 | 16,300 | 4,130 |
| 2025-03-14 | 3,925 | 4,050 | 3,920 | 4,050 | 14,400 | 4,050 |
| 2025-03-13 | 3,750 | 3,860 | 3,740 | 3,800 | 5,700 | 3,800 |
| 2025-03-12 | 3,755 | 3,830 | 3,725 | 3,770 | 7,000 | 3,770 |
| 2025-03-11 | 3,740 | 3,800 | 3,650 | 3,785 | 8,600 | 3,785 |
| 2025-03-10 | 3,790 | 3,835 | 3,785 | 3,785 | 2,000 | 3,785 |
| 2025-03-07 | 3,905 | 3,905 | 3,730 | 3,790 | 4,700 | 3,790 |
| 2025-03-06 | 3,705 | 3,980 | 3,705 | 3,880 | 9,400 | 3,880 |
| 2025-03-05 | 3,730 | 3,805 | 3,730 | 3,750 | 12,700 | 3,750 |
| 2025-03-04 | 3,585 | 3,910 | 3,545 | 3,800 | 32,300 | 3,800 |
| 2025-03-03 | 3,455 | 3,570 | 3,450 | 3,565 | 4,200 | 3,565 |
| 2025-02-28 | 3,460 | 3,460 | 3,370 | 3,455 | 15,100 | 3,455 |
| 2025-02-27 | 3,395 | 3,490 | 3,390 | 3,435 | 6,800 | 3,435 |
| 2025-02-26 | 3,450 | 3,450 | 3,355 | 3,420 | 3,300 | 3,420 |
| 2025-02-25 | 3,450 | 3,450 | 3,380 | 3,380 | 1,500 | 3,380 |
| 2025-02-21 | 3,440 | 3,660 | 3,420 | 3,430 | 8,000 | 3,430 |
| 2025-02-20 | 3,390 | 3,425 | 3,355 | 3,405 | 2,800 | 3,405 |
| 2025-02-19 | 3,265 | 3,365 | 3,265 | 3,360 | 7,100 | 3,360 |
| 2025-02-18 | 3,260 | 3,265 | 3,200 | 3,235 | 6,400 | 3,235 |
| 2025-02-17 | 3,355 | 3,395 | 3,240 | 3,250 | 17,000 | 3,250 |
| 2025-02-14 | 3,435 | 3,525 | 3,350 | 3,350 | 14,200 | 3,350 |
| 2025-02-13 | 3,160 | 3,465 | 3,160 | 3,425 | 26,400 | 3,425 |
| 2025-02-12 | 3,165 | 3,195 | 3,165 | 3,190 | 1,700 | 3,190 |
| 2025-02-10 | 3,085 | 3,240 | 3,085 | 3,150 | 12,400 | 3,150 |
| 2025-02-07 | 3,005 | 3,045 | 3,005 | 3,015 | 1,700 | 3,015 |
| 2025-02-06 | 2,992 | 3,055 | 2,961 | 3,015 | 45,600 | 3,015 |
| 2025-02-05 | 2,995 | 2,995 | 2,972 | 2,992 | 900 | 2,992 |
| 2025-02-04 | 2,931 | 3,000 | 2,931 | 2,993 | 3,100 | 2,993 |
| 2025-02-03 | 3,010 | 3,010 | 2,971 | 2,973 | 6,000 | 2,973 |
| 2025-01-31 | 3,005 | 3,015 | 2,998 | 3,015 | 7,500 | 3,015 |
| 2025-01-30 | 3,005 | 3,005 | 3,000 | 3,005 | 1,300 | 3,005 |
| 2025-01-29 | 3,005 | 3,015 | 3,000 | 3,005 | 3,000 | 3,005 |
| 2025-01-28 | 3,000 | 3,005 | 2,990 | 3,005 | 1,200 | 3,005 |
| 2025-01-27 | 2,998 | 3,010 | 2,987 | 3,000 | 6,400 | 3,000 |
| 2025-01-24 | 2,981 | 2,999 | 2,981 | 2,999 | 1,000 | 2,999 |
| 2025-01-23 | 2,990 | 2,997 | 2,979 | 2,979 | 1,100 | 2,979 |
| 2025-01-22 | 2,975 | 2,989 | 2,975 | 2,989 | 600 | 2,989 |
| 2025-01-21 | 2,979 | 2,990 | 2,972 | 2,990 | 9,000 | 2,990 |
| 2025-01-20 | 2,991 | 3,015 | 2,970 | 2,982 | 13,700 | 2,982 |
| 2025-01-17 | 3,000 | 3,000 | 2,986 | 2,986 | 5,300 | 2,986 |
| 2025-01-16 | 2,997 | 3,000 | 2,987 | 2,999 | 14,000 | 2,999 |
| 2025-01-15 | 2,970 | 2,997 | 2,970 | 2,997 | 6,200 | 2,997 |
| 2025-01-14 | 2,989 | 2,989 | 2,955 | 2,957 | 3,300 | 2,957 |
| 2025-01-10 | 2,986 | 2,986 | 2,964 | 2,985 | 2,200 | 2,985 |
| 2025-01-09 | 2,988 | 2,988 | 2,988 | 2,988 | 300 | 2,988 |
| 2025-01-08 | 2,975 | 2,989 | 2,973 | 2,985 | 1,900 | 2,985 |
| 2025-01-07 | 2,985 | 2,985 | 2,970 | 2,971 | 700 | 2,971 |
| 2025-01-06 | 2,939 | 2,990 | 2,939 | 2,985 | 10,300 | 2,985 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2013-12-26]1株→100株 [2007-06-26]1株→2株 [2004-12-27]1株→2株