8043 スターゼン(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-09 | 1,360 | 1,369 | 1,356 | 1,369 | 84,400 | 1,369 |
| 2026-02-06 | 1,354 | 1,359 | 1,342 | 1,350 | 89,500 | 1,350 |
| 2026-02-05 | 1,357 | 1,362 | 1,349 | 1,351 | 69,300 | 1,351 |
| 2026-02-04 | 1,336 | 1,353 | 1,333 | 1,344 | 67,800 | 1,344 |
| 2026-02-03 | 1,325 | 1,345 | 1,318 | 1,339 | 104,700 | 1,339 |
| 2026-02-02 | 1,315 | 1,331 | 1,315 | 1,315 | 85,700 | 1,315 |
| 2026-01-30 | 1,296 | 1,320 | 1,289 | 1,320 | 72,000 | 1,320 |
| 2026-01-29 | 1,290 | 1,296 | 1,272 | 1,290 | 96,100 | 1,290 |
| 2026-01-28 | 1,305 | 1,306 | 1,283 | 1,293 | 110,200 | 1,293 |
| 2026-01-27 | 1,302 | 1,320 | 1,296 | 1,316 | 135,100 | 1,316 |
| 2026-01-26 | 1,309 | 1,314 | 1,303 | 1,304 | 77,000 | 1,304 |
| 2026-01-23 | 1,326 | 1,326 | 1,308 | 1,319 | 112,800 | 1,319 |
| 2026-01-22 | 1,322 | 1,323 | 1,311 | 1,317 | 80,700 | 1,317 |
| 2026-01-21 | 1,323 | 1,328 | 1,312 | 1,322 | 128,200 | 1,322 |
| 2026-01-20 | 1,336 | 1,337 | 1,322 | 1,333 | 133,800 | 1,333 |
| 2026-01-19 | 1,331 | 1,339 | 1,325 | 1,326 | 69,200 | 1,326 |
| 2026-01-16 | 1,310 | 1,320 | 1,304 | 1,320 | 88,200 | 1,320 |
| 2026-01-15 | 1,299 | 1,317 | 1,293 | 1,310 | 96,300 | 1,310 |
| 2026-01-14 | 1,288 | 1,296 | 1,283 | 1,292 | 44,100 | 1,292 |
| 2026-01-13 | 1,280 | 1,292 | 1,271 | 1,278 | 89,600 | 1,278 |
| 2026-01-09 | 1,265 | 1,279 | 1,265 | 1,276 | 69,300 | 1,276 |
| 2026-01-08 | 1,280 | 1,287 | 1,268 | 1,268 | 51,900 | 1,268 |
| 2026-01-07 | 1,265 | 1,285 | 1,258 | 1,280 | 80,200 | 1,280 |
| 2026-01-06 | 1,259 | 1,270 | 1,257 | 1,270 | 80,800 | 1,270 |
| 2026-01-05 | 1,254 | 1,263 | 1,245 | 1,258 | 59,100 | 1,258 |
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