8043 スターゼン(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	977	987	951	970	350,600	970
2025-04-03	952	980	945	977	437,300	977
2025-04-02	963	967	954	960	250,200	960
2025-04-01	950	969	950	959	405,900	959
2025-03-31	935	948	930	931	343,500	931
2025-03-28	929	947	923	938	332,000	938
2025-03-27	2,860	2,886	2,852	2,886	268,900	962
2025-03-26	2,859	2,879	2,843	2,864	125,400	954.67
2025-03-25	2,870	2,874	2,843	2,865	125,000	955
2025-03-24	2,891	2,895	2,852	2,870	136,600	956.67
2025-03-21	2,882	2,899	2,882	2,882	79,600	960.67
2025-03-19	2,877	2,904	2,877	2,891	63,300	963.67
2025-03-18	2,867	2,903	2,865	2,877	73,200	959
2025-03-17	2,856	2,879	2,854	2,866	85,500	955.33
2025-03-14	2,835	2,869	2,821	2,859	63,800	953
2025-03-13	2,824	2,854	2,813	2,835	54,500	945
2025-03-12	2,836	2,866	2,820	2,835	83,700	945
2025-03-11	2,834	2,837	2,779	2,824	136,800	941.33
2025-03-10	2,799	2,841	2,785	2,841	841,400	947
2025-03-07	2,754	2,782	2,740	2,776	98,800	925.33
2025-03-06	2,749	2,769	2,744	2,768	134,000	922.67
2025-03-05	2,746	2,759	2,725	2,725	167,800	908.33
2025-03-04	2,740	2,750	2,713	2,742	344,700	914
2025-03-03	2,773	2,775	2,741	2,759	335,400	919.67
2025-02-28	2,763	2,778	2,753	2,759	91,200	919.67
2025-02-27	2,759	2,783	2,757	2,777	94,800	925.67
2025-02-26	2,805	2,825	2,761	2,768	113,500	922.67
2025-02-25	2,800	2,847	2,800	2,812	92,900	937.33
2025-02-21	2,789	2,827	2,789	2,801	283,400	933.67
2025-02-20	2,915	2,918	2,889	2,889	17,300	963
2025-02-19	2,913	2,957	2,913	2,913	13,300	971
2025-02-18	2,923	2,944	2,902	2,904	13,300	968
2025-02-17	2,938	2,948	2,912	2,925	11,800	975
2025-02-14	2,968	2,970	2,900	2,942	18,900	980.67
2025-02-13	2,946	2,964	2,934	2,964	17,800	988
2025-02-12	2,915	2,932	2,903	2,929	9,300	976.33
2025-02-10	2,933	2,933	2,890	2,895	16,800	965
2025-02-07	2,914	2,960	2,906	2,933	16,600	977.67
2025-02-06	2,883	2,906	2,882	2,906	11,700	968.67
2025-02-05	2,853	2,886	2,853	2,875	11,000	958.33
2025-02-04	2,873	2,881	2,843	2,843	18,800	947.67
2025-02-03	2,908	2,908	2,844	2,852	26,600	950.67
2025-01-31	2,933	2,933	2,893	2,908	18,700	969.33
2025-01-30	2,917	2,934	2,914	2,934	16,400	978
2025-01-29	2,909	2,929	2,883	2,917	20,000	972.33
2025-01-28	2,879	2,909	2,879	2,888	17,000	962.67
2025-01-27	2,885	2,889	2,862	2,879	22,900	959.67
2025-01-24	2,870	2,870	2,830	2,835	28,100	945
2025-01-23	2,855	2,856	2,831	2,856	17,300	952
2025-01-22	2,836	2,860	2,836	2,847	14,800	949
2025-01-21	2,847	2,865	2,831	2,836	21,100	945.33
2025-01-20	2,800	2,850	2,800	2,847	27,400	949
2025-01-17	2,752	2,787	2,752	2,785	30,400	928.33
2025-01-16	2,804	2,804	2,754	2,754	31,700	918
2025-01-15	2,802	2,808	2,778	2,790	36,900	930
2025-01-14	2,791	2,805	2,765	2,787	43,400	929
2025-01-10	2,792	2,815	2,784	2,788	37,100	929.33
2025-01-09	2,822	2,822	2,791	2,791	43,300	930.33
2025-01-08	2,853	2,853	2,810	2,827	38,600	942.33
2025-01-07	2,862	2,865	2,831	2,857	33,400	952.33
2025-01-06	2,910	2,914	2,860	2,860	41,000	953.33

分割・併合履歴： [2025-03-28]1株→3株 [2021-03-30]1株→2株 [2015-09-28]1株→0.1株 [1985-03-27]1株→1.14株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30