7849 スターツ出版(株) 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
2024-12-062,8822,9402,8822,91510,8002,915
2024-12-052,8652,8802,8652,8808002,880
2024-12-042,9112,9112,8622,8621,6002,862
2024-12-032,8902,9402,8902,9109002,910
2024-12-022,8692,9702,8432,8604,8002,860
2024-11-292,8502,8592,8312,8431,4002,843
2024-11-282,8602,8602,8292,8293,6002,829
2024-11-272,8722,8732,8502,8608002,860
2024-11-262,8832,8862,8392,8733,5002,873
2024-11-252,9192,9192,8552,8603,8002,860
2024-11-222,8552,8792,8552,8775002,877
2024-11-212,8532,9452,8452,8553,0002,855
2024-11-202,8652,9002,8162,8443,5002,844
2024-11-192,7992,8462,7992,8462,1002,846
2024-11-182,7922,8002,7792,8007,8002,800
2024-11-152,7992,8102,7932,8075,6002,807
2024-11-142,8502,8502,8122,8153,5002,815
2024-11-132,8502,9202,8002,8506,7002,850
2024-11-122,8882,9052,7882,84624,1002,846
2024-11-113,1453,2052,8392,88019,3002,880
2024-11-083,1253,1303,0853,1303,0003,130
2024-11-073,1453,1453,1003,1158003,115
2024-11-063,1403,1403,0853,1301,6003,130
2024-11-053,0753,1253,0653,1259003,125
2024-11-013,0653,0653,0603,0606003,060
2024-10-313,1403,1403,0803,0851,5003,085
2024-10-303,0803,1503,0803,1402,3003,140
2024-10-293,0853,0903,0753,0905003,090
2024-10-283,0903,1253,0553,0803,4003,080
2024-10-253,1703,1703,0903,0903,5003,090
2024-10-243,0553,1603,0303,1005,1003,100
2024-10-233,1103,1253,0553,0553,9003,055
2024-10-223,1303,1303,1053,1051,1003,105
2024-10-213,1503,1503,1303,1351,3003,135
2024-10-183,1353,1503,1303,1351,3003,135
2024-10-173,1503,1503,1353,1351,3003,135
2024-10-163,1653,1653,1503,1501,5003,150
2024-10-153,1703,1703,1403,1502,3003,150
2024-10-113,1803,1803,1503,1801,0003,180
2024-10-103,1753,1803,1703,1805003,180
2024-10-093,1603,1703,1403,1705,0003,170
2024-10-083,1453,1803,1453,1603,1003,160
2024-10-073,2003,2253,1553,1553,6003,155
2024-10-043,1553,1803,1553,1551,0003,155
2024-10-033,1653,1753,1353,1502,8003,150
2024-10-023,1603,1653,1403,1651,5003,165
2024-10-013,1403,1703,1403,1701,5003,170
2024-09-303,1953,1953,1403,1403,3003,140
2024-09-273,1753,2403,1753,2202,1003,220
2024-09-263,1903,2003,1453,1452,3003,145
2024-09-253,1903,2153,1853,1851,5003,185
2024-09-243,2153,2153,1653,1901,6003,190
2024-09-203,1653,1803,1453,1451,3003,145
2024-09-193,1653,1703,1503,1507003,150
2024-09-183,1503,1803,1453,1651,3003,165
2024-09-173,1753,2003,1203,1701,6003,170
2024-09-133,2003,2003,1753,1751,4003,175
2024-09-123,2003,2003,1603,1754003,175
2024-09-113,2203,2203,1303,1301,2003,130
2024-09-103,2303,2303,2153,2206003,220
2024-09-093,1553,2303,1003,2304,8003,230
2024-09-063,1853,2053,1853,2052,2003,205
2024-09-053,1903,1903,1653,1854,1003,185
2024-09-043,2353,2503,2003,2008,0003,200
2024-09-033,2603,3053,2603,3054,8003,305
2024-09-023,2553,2603,2253,2607,2003,260
2024-08-303,2453,2453,1803,1901,4003,190
2024-08-293,2003,2003,1903,1906003,190
2024-08-283,2153,2353,2003,2001,8003,200
2024-08-273,2103,2203,2003,2103,7003,210
2024-08-263,1903,2103,1703,2101,9003,210
2024-08-233,1503,1903,1503,1901,0003,190
2024-08-223,1753,1803,1503,1501,8003,150
2024-08-213,2003,2053,1703,1753,6003,175
2024-08-203,1353,1803,1353,1751,8003,175
2024-08-193,2703,2703,1003,11010,0003,110
2024-08-163,2503,2803,2453,2702,3003,270
2024-08-153,2853,2853,2403,2702,0003,270
2024-08-143,2103,3003,1703,2505,6003,250
2024-08-133,1653,2303,1603,2103,3003,210
2024-08-093,2403,2403,0903,1457,8003,145
2024-08-083,0303,2053,0153,20013,1003,200
2024-08-073,0053,0703,0053,0652,6003,065
2024-08-062,9943,1052,9943,0457,2003,045
2024-08-053,1303,1902,9002,95211,0002,952
2024-08-023,3003,3103,1703,20023,3003,200
2024-08-013,4353,4353,3403,37013,0003,370
2024-07-313,5003,5003,4603,4652,2003,465
2024-07-303,4903,4903,4853,4906003,490
2024-07-293,4803,4803,4753,4801,1003,480
2024-07-263,4003,5003,4003,4604,0003,460
2024-07-253,4103,4453,3503,39011,5003,390
2024-07-243,5153,5153,4203,4704,2003,470
2024-07-233,5653,5703,4853,5208,7003,520
2024-07-223,5803,5803,5303,5651,8003,565
2024-07-193,5653,6103,5653,5751,8003,575
2024-07-183,5553,6003,5353,5802,3003,580
2024-07-173,6303,6403,5803,5803,5003,580
2024-07-163,6203,6453,6203,6206003,620
2024-07-123,6203,6303,6103,6202,0003,620
2024-07-113,6053,6453,6053,6451,8003,645
2024-07-103,7203,7203,6753,6757003,675
2024-07-093,7403,7403,6203,6202,3003,620
2024-07-083,7253,7303,6903,6901,2003,690
2024-07-053,6703,7203,6653,7206,3003,720
2024-07-043,6753,6753,6003,6752,9003,675
2024-07-033,6803,6803,6403,6757003,675
2024-07-023,6703,7103,6703,6752,1003,675
2024-07-013,6003,6703,6003,6703,7003,670
2024-06-283,6003,6353,6003,6002,1003,600
2024-06-273,5303,5953,5003,5857,5003,585
2024-06-263,4703,5503,4703,5401,8003,540
2024-06-253,4653,4703,4653,4651,9003,465
2024-06-243,4603,4703,4003,4652,5003,465
2024-06-213,4253,4703,4203,4601,8003,460
2024-06-203,4903,4903,4403,4551,5003,455
2024-06-193,4953,4953,3903,4157,6003,415
2024-06-183,3603,4653,3603,4653,9003,465
2024-06-173,3853,4003,3553,3554,6003,355
2024-06-143,4403,4403,3253,3852,0003,385
2024-06-133,5003,5553,4503,4504,2003,450
2024-06-123,5403,5503,4403,44512,8003,445
2024-06-113,6603,6603,5253,5403,2003,540
2024-06-103,5003,6303,5003,6004,4003,600
2024-06-073,4653,5003,4653,5004,2003,500
2024-06-063,5153,5153,4603,4607003,460
2024-06-053,4303,5153,4303,4552,9003,455
2024-06-043,4803,5403,4153,4504,4003,450
2024-06-033,2703,4503,2703,4105,2003,410
2024-05-313,1653,2353,1503,2003,4003,200
2024-05-303,2003,2053,1003,16014,4003,160
2024-05-293,2703,2953,2253,2503,2003,250
2024-05-283,3953,3953,2003,27016,2003,270
2024-05-273,3453,3703,3353,3503,0003,350
2024-05-243,4303,4303,3253,3253,4003,325
2024-05-233,4503,4503,3953,4301,2003,430
2024-05-223,3603,4703,3603,4453,0003,445
2024-05-213,5053,5103,2053,33014,8003,330
2024-05-203,5703,6253,3703,3708,5003,370
2024-05-173,3703,6703,3703,6008,6003,600
2024-05-163,5303,5303,3603,4005,8003,400
2024-05-153,5503,6103,4503,5503,1003,550
2024-05-143,8553,8553,5153,51517,6003,515
2024-05-133,8704,0253,8703,9954,6003,995
2024-05-104,0354,0353,9403,9404,3003,940
2024-05-093,9304,0353,9304,0209004,020
2024-05-083,9603,9853,9253,9251,4003,925
2024-05-073,9603,9903,9003,9301,5003,930
2024-05-023,8203,8203,8203,8201003,820
2024-05-013,8403,9153,8403,8401,9003,840
2024-04-303,9553,9553,9003,9003003,900
2024-04-263,8403,9403,8403,9254003,925
2024-04-253,9253,9253,7153,8152,9003,815
2024-04-243,7803,7853,7803,7852003,785
2024-04-233,7753,8153,7753,7801,9003,780
2024-04-223,8753,8803,7503,7603,9003,760
2024-04-193,9003,9003,7503,8401,8003,840
2024-04-183,8303,9003,8303,8958003,895
2024-04-173,8303,8303,7503,7902,3003,790
2024-04-163,9153,9153,8003,8255,0003,825
2024-04-153,9804,0403,9203,9201,4003,920
2024-04-124,0454,0904,0154,0154004,015
2024-04-114,0304,0954,0304,0507004,050
2024-04-104,0204,1004,0204,1001,3004,100
2024-04-094,0804,1504,0504,05022,3004,050
2024-04-084,0354,1704,0354,1002,0004,100
2024-04-054,1504,1503,9603,99022,0003,990
2024-04-044,1304,1704,1254,1652,9004,165
2024-04-034,0104,1554,0104,1352,7004,135
2024-04-024,1854,1854,0304,0309,3004,030
2024-04-014,3004,3004,1354,21013,3004,210
2024-03-294,4404,4404,3754,3758004,375
2024-03-284,3554,4454,3004,4201,8004,420
2024-03-274,4554,4854,3754,3803,8004,380
2024-03-264,4854,4854,4504,4852,8004,485
2024-03-254,4404,5004,4104,44513,5004,445
2024-03-224,4054,4454,3504,44012,3004,440
2024-03-214,4004,4104,2504,39032,1004,390
2024-03-194,4004,4304,3604,39511,5004,395
2024-03-184,3904,4354,3404,41519,0004,415
2024-03-154,3604,3954,2904,39021,4004,390
2024-03-144,3554,4304,3004,41046,7004,410
2024-03-134,3804,4004,2854,37036,5004,370
2024-03-124,1604,3804,1354,38019,7004,380
2024-03-114,2604,2604,1104,16527,5004,165
2024-03-084,2154,4204,2154,33026,7004,330
2024-03-074,1804,2854,1704,25516,3004,255
2024-03-064,0954,2204,0954,18529,3004,185
2024-03-054,1054,1404,0004,07540,6004,075
2024-03-044,0804,2054,0554,14556,2004,145
2024-03-014,0604,0853,9654,08517,2004,085
2024-02-294,1154,1154,0104,02017,8004,020
2024-02-284,1754,2454,1204,1207,9004,120
2024-02-274,0904,2204,0504,16026,9004,160
2024-02-263,9554,0753,9104,07022,1004,070
2024-02-224,0154,0153,8603,95515,2003,955
2024-02-213,9404,0153,8954,0158,5004,015
2024-02-204,0154,0153,8753,89510,5003,895
2024-02-194,0104,0403,9253,97019,2003,970
2024-02-163,9254,0953,9004,00025,3004,000
2024-02-153,8404,0303,8403,90013,6003,900
2024-02-144,3804,3803,7053,840122,3003,840
2024-02-134,2204,2504,0154,17040,7004,170
2024-02-094,1304,2254,1304,2253,9004,225
2024-02-084,1854,2704,0504,13031,7004,130
2024-02-074,0554,1604,0554,13011,9004,130
2024-02-064,0404,0704,0204,0702,1004,070
2024-02-054,0754,1004,0004,0604,2004,060
2024-02-024,0704,0754,0304,0751,8004,075
2024-02-014,0654,0804,0104,07013,5004,070
2024-01-313,9154,0703,9054,0503,9004,050
2024-01-303,8954,0203,8753,9809,5003,980
2024-01-293,9003,9353,8853,8953,6003,895
2024-01-263,9403,9703,8303,9005,6003,900
2024-01-254,0154,0203,9253,96021,2003,960
2024-01-243,9454,0353,8854,0159,0004,015
2024-01-233,8003,9353,8003,9355,3003,935
2024-01-223,7553,8453,7553,8004,2003,800
2024-01-193,8103,8303,7753,7855,9003,785
2024-01-183,8553,8553,7703,7707,7003,770
2024-01-173,7903,8153,7503,7854,8003,785
2024-01-163,8003,8403,7553,8105,4003,810
2024-01-153,7153,8103,7153,8003,7003,800
2024-01-123,7003,7403,6603,7202,9003,720
2024-01-113,7503,7503,6603,7009,2003,700
2024-01-103,6303,7253,6303,7205,9003,720
2024-01-093,5503,6803,5503,6306,0003,630
2024-01-053,6353,6353,5203,5505,8003,550
2024-01-043,6203,6653,5553,63510,3003,635

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