8043 スターゼン(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
2024-12-062,8712,8992,8712,8899,8002,889
2024-12-052,8542,8902,8542,87419,0002,874
2024-12-042,8702,8702,8372,83713,3002,837
2024-12-032,8622,8822,8512,87218,5002,872
2024-12-022,8342,8562,8342,8378,3002,837
2024-11-292,8322,8532,8262,8379,5002,837
2024-11-282,7982,8322,7932,83111,4002,831
2024-11-272,8042,8042,7532,78117,2002,781
2024-11-262,8212,8362,7932,80411,7002,804
2024-11-252,8342,8542,8292,82917,7002,829
2024-11-222,8282,8292,7962,80516,9002,805
2024-11-212,8002,8182,7922,81112,7002,811
2024-11-202,8152,8322,7832,78726,4002,787
2024-11-192,8822,8822,8432,84326,5002,843
2024-11-182,8762,9002,8652,86511,8002,865
2024-11-152,8802,8982,8592,86617,4002,866
2024-11-142,9493,0152,8522,86346,7002,863
2024-11-132,9302,9482,9252,9487,8002,948
2024-11-122,9192,9792,9192,92813,9002,928
2024-11-112,9702,9702,9192,9196,3002,919
2024-11-083,0003,0402,9752,98215,2002,982
2024-11-072,9763,0102,9722,99815,3002,998
2024-11-062,9262,9722,9262,95014,2002,950
2024-11-052,9502,9502,9302,9307,2002,930
2024-11-012,9532,9592,9322,9357,1002,935
2024-10-312,9332,9942,9332,97315,5002,973
2024-10-302,9142,9472,9072,93343,4002,933
2024-10-292,8912,9242,8772,9157,5002,915
2024-10-282,8202,9052,8202,9008,9002,900
2024-10-252,8662,8662,8082,83716,1002,837
2024-10-242,8152,8642,8152,85212,2002,852
2024-10-232,8662,8832,8432,8438,3002,843
2024-10-222,8812,9202,8622,86617,5002,866
2024-10-212,8612,8772,8602,8778,3002,877
2024-10-182,8642,8702,8402,86013,6002,860
2024-10-172,9042,9042,8572,85712,3002,857
2024-10-162,8982,9282,8872,88717,5002,887
2024-10-152,9002,9382,9002,92212,9002,922
2024-10-112,9262,9262,8862,88614,9002,886
2024-10-102,9242,9292,9022,9268,3002,926
2024-10-092,9542,9552,9072,92216,5002,922
2024-10-082,9822,9912,9532,95313,8002,953
2024-10-072,9782,9982,9722,98416,1002,984
2024-10-042,9482,9702,9362,94721,0002,947
2024-10-032,9012,9342,8982,91617,0002,916
2024-10-022,9192,9232,8432,85129,1002,851
2024-10-012,9492,9492,9052,91118,4002,911
2024-09-302,9902,9902,8972,90423,4002,904
2024-09-273,1153,1152,9803,00043,9003,000
2024-09-263,0753,1303,0503,11551,5003,115
2024-09-253,1003,1003,0353,05532,6003,055
2024-09-243,1003,1003,0353,06529,8003,065
2024-09-202,9963,0552,9913,02535,7003,025
2024-09-192,9983,0252,9602,99822,6002,998
2024-09-182,9392,9872,9312,98218,6002,982
2024-09-172,8852,9392,8852,93919,4002,939
2024-09-132,8452,8642,8302,85125,9002,851
2024-09-122,8102,8582,8102,84011,4002,840
2024-09-112,8262,8262,7722,78410,1002,784
2024-09-102,8062,8482,8062,8265,6002,826
2024-09-092,8172,8492,7692,82311,8002,823
2024-09-062,8552,8552,8022,82710,0002,827
2024-09-052,7852,8472,7502,82516,5002,825
2024-09-042,8162,8502,7642,79020,3002,790
2024-09-032,8172,8872,8172,88112,8002,881
2024-09-022,8092,8242,7852,80010,4002,800
2024-08-302,7992,8352,7992,81411,0002,814
2024-08-292,7782,8082,7782,7996,7002,799
2024-08-282,8002,8002,7792,77911,6002,779
2024-08-272,7702,8192,7642,81713,0002,817
2024-08-262,7262,7702,7122,77012,6002,770
2024-08-232,7282,7342,7092,72714,7002,727
2024-08-222,7242,7272,6842,71811,6002,718
2024-08-212,7202,7202,6942,69417,3002,694
2024-08-202,7042,7252,6772,72116,0002,721
2024-08-192,7142,7282,6602,66525,2002,665
2024-08-162,6762,7142,6632,71413,3002,714
2024-08-152,6502,6592,6192,64629,2002,646
2024-08-142,6442,6772,6302,66410,9002,664
2024-08-132,6462,6562,5962,62527,9002,625
2024-08-092,6212,7102,6102,64431,0002,644
2024-08-082,6542,7392,5182,57147,2002,571
2024-08-072,6102,8402,6032,69826,1002,698
2024-08-062,8022,8022,6682,68223,7002,682
2024-08-052,7782,8132,5632,65241,4002,652
2024-08-023,0003,0152,8782,87833,1002,878
2024-08-013,1403,1403,0453,06021,4003,060
2024-07-313,0653,1503,0403,15021,5003,150
2024-07-303,1103,1103,0403,07533,5003,075
2024-07-293,0453,1103,0453,11011,7003,110
2024-07-263,0653,1003,0403,04017,8003,040
2024-07-252,9993,0702,9873,03537,4003,035
2024-07-243,0353,0703,0153,03013,1003,030
2024-07-233,0003,0553,0003,03012,3003,030
2024-07-223,0353,0402,9942,99916,4002,999
2024-07-193,0703,0703,0253,0358,9003,035
2024-07-183,0603,1153,0553,0809,8003,080
2024-07-173,0953,0953,0603,08510,0003,085
2024-07-163,1403,1403,0803,09012,2003,090
2024-07-123,1453,1753,1103,14015,0003,140
2024-07-113,1353,1953,1353,15023,4003,150
2024-07-103,0853,1753,0653,13558,7003,135
2024-07-093,0103,0603,0003,05532,1003,055
2024-07-082,9633,0002,9612,99116,5002,991
2024-07-053,0003,0002,9542,9559,6002,955
2024-07-042,9963,0102,9773,00015,9003,000
2024-07-032,9702,9972,9512,99113,2002,991
2024-07-022,9942,9972,9582,97816,7002,978
2024-07-013,0203,0202,9802,99412,5002,994
2024-06-283,0603,0602,9773,01027,5003,010
2024-06-273,0503,0753,0203,07518,6003,075
2024-06-263,0403,0753,0303,07522,0003,075
2024-06-252,9833,0302,9803,03036,1003,030
2024-06-242,9132,9632,9082,96329,1002,963
2024-06-212,9002,9152,8762,88014,3002,880
2024-06-202,9072,9072,8582,88610,2002,886
2024-06-192,8492,8822,8442,88223,8002,882
2024-06-182,7892,8452,7892,82810,8002,828
2024-06-172,7802,7802,7412,75510,6002,755
2024-06-142,7552,7992,7552,79621,8002,796
2024-06-132,7962,7962,7282,73110,4002,731
2024-06-122,8202,8202,7862,7967,5002,796
2024-06-112,8272,8372,7982,80512,3002,805
2024-06-102,8092,8342,7922,8317,8002,831
2024-06-072,8042,8072,7822,8077,2002,807
2024-06-062,8012,8312,7812,8049,5002,804
2024-06-052,8292,8372,7642,76815,5002,768
2024-06-042,8442,8472,8202,8476,2002,847
2024-06-032,8282,8552,8282,8499,2002,849
2024-05-312,7882,8192,7882,81911,7002,819
2024-05-302,7212,7782,6972,77314,3002,773
2024-05-292,7782,7962,7282,73910,8002,739
2024-05-282,7902,7952,7632,78510,6002,785
2024-05-272,8162,8272,7792,7835,5002,783
2024-05-242,7952,8402,7852,82718,6002,827
2024-05-232,7852,8172,7562,81713,6002,817
2024-05-222,8072,8102,7582,76915,2002,769
2024-05-212,8002,8112,7782,78116,7002,781
2024-05-202,7312,7902,7312,78517,8002,785
2024-05-172,7372,7432,7242,7295,2002,729
2024-05-162,7282,7392,6872,72613,0002,726
2024-05-152,7562,7562,7282,7286,5002,728
2024-05-142,7622,7782,7262,72622,8002,726
2024-05-132,7382,7842,6292,76264,0002,762
2024-05-102,6792,7542,6602,68837,8002,688
2024-05-092,6852,7332,6852,6856,8002,685
2024-05-082,6982,7002,6742,68427,5002,684
2024-05-072,7352,7352,6872,69412,1002,694
2024-05-022,7292,7292,6872,69412,0002,694
2024-05-012,7262,7562,7152,72921,4002,729
2024-04-302,7242,7382,6962,73113,3002,731
2024-04-262,6842,7092,6632,68819,2002,688
2024-04-252,6902,7062,6812,68413,9002,684
2024-04-242,7482,7482,6852,68915,0002,689
2024-04-232,6982,7222,6972,7168,6002,716
2024-04-222,6762,7062,6592,67223,7002,672
2024-04-192,6722,6972,6532,65521,3002,655
2024-04-182,6532,7222,6532,6977,2002,697
2024-04-172,6962,6962,6502,65013,8002,650
2024-04-162,7422,7422,6892,70821,0002,708
2024-04-152,7652,7772,7452,77013,1002,770
2024-04-122,7882,8002,7642,76522,1002,765
2024-04-112,7682,7892,7592,7776,0002,777
2024-04-102,7852,8032,7762,7858,3002,785
2024-04-092,7952,8102,7742,8069,1002,806
2024-04-082,7722,7992,7662,79514,7002,795
2024-04-052,7552,7682,7242,75115,1002,751
2024-04-042,7942,7942,7472,76615,3002,766
2024-04-032,7582,7982,7422,78421,3002,784
2024-04-022,8192,8192,7502,76826,9002,768
2024-04-012,8482,8482,8012,80120,0002,801
2024-03-292,8352,8662,8122,83434,7002,834
2024-03-282,8752,9022,8092,82160,1002,821
2024-03-272,9553,0102,9502,97390,6002,973
2024-03-262,8962,9702,8882,96138,4002,961
2024-03-252,9032,9292,8932,91457,1002,914
2024-03-222,8942,9032,8752,90332,2002,903
2024-03-212,8932,9052,8762,87940,8002,879
2024-03-192,8482,8792,8322,87921,2002,879
2024-03-182,8702,8702,8362,83631,3002,836
2024-03-152,7902,8572,7902,84728,8002,847
2024-03-142,7622,7992,7622,78515,1002,785
2024-03-132,7802,7952,7442,76613,5002,766
2024-03-122,7702,7932,7222,77917,3002,779
2024-03-112,8162,8162,7482,78323,7002,783
2024-03-082,8152,8472,7982,81927,1002,819
2024-03-072,8712,8712,8282,83516,5002,835
2024-03-062,8182,8812,8182,86620,8002,866
2024-03-052,7972,8342,7772,81820,9002,818
2024-03-042,8262,8262,7652,79131,9002,791
2024-03-012,8352,8712,8222,82626,3002,826
2024-02-292,7902,8392,7802,82030,1002,820
2024-02-282,7742,8142,7742,79011,0002,790
2024-02-272,7722,8162,7662,78511,9002,785
2024-02-262,8032,8232,7722,78416,9002,784
2024-02-222,8152,8452,8062,82425,0002,824
2024-02-212,7662,8072,7612,79714,6002,797
2024-02-202,7582,7802,7532,76212,2002,762
2024-02-192,6882,7692,6882,75822,2002,758
2024-02-162,6582,6992,6522,68814,0002,688
2024-02-152,6512,6532,6102,61717,6002,617
2024-02-142,7032,7032,6362,65814,9002,658
2024-02-132,6362,7082,6302,70321,1002,703
2024-02-092,6732,7022,6302,63025,0002,630
2024-02-082,7202,7302,6702,70124,4002,701
2024-02-072,7182,7402,7182,72510,0002,725
2024-02-062,7162,7562,7162,73114,9002,731
2024-02-052,7192,7772,7192,76219,1002,762
2024-02-022,7452,7452,7052,71514,3002,715
2024-02-012,7302,7602,7282,75617,3002,756
2024-01-312,7082,7322,7002,73213,8002,732
2024-01-302,7162,7352,7082,70812,4002,708
2024-01-292,7052,7402,7052,7349,6002,734
2024-01-262,7402,7452,6902,69026,9002,690
2024-01-252,7502,7532,7262,74026,6002,740
2024-01-242,7432,7522,7232,72320,5002,723
2024-01-232,7382,7772,7362,74021,8002,740
2024-01-222,7472,7932,7372,73726,0002,737
2024-01-192,7602,7742,7462,74724,4002,747
2024-01-182,7432,7782,7432,75124,6002,751
2024-01-172,7502,7752,7432,74323,9002,743
2024-01-162,7792,7832,7272,73623,2002,736
2024-01-152,7292,7872,7292,78515,9002,785
2024-01-122,7452,7452,7172,72512,1002,725
2024-01-112,7042,7572,7042,72435,0002,724
2024-01-102,7082,7352,7062,70622,1002,706
2024-01-092,7062,7242,6702,72019,3002,720
2024-01-052,6872,7282,6862,70020,8002,700
2024-01-042,6302,6732,6252,67321,6002,673

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