1. HOME >
  2. 株価時系列 >
  3. 8043 >
  4. 2020年

8043 スターゼン(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304,2354,2754,1404,23516,800705.83
2020-12-294,1504,2854,0954,28516,400714.17
2020-12-284,1654,1804,0904,15015,600691.67
2020-12-254,1754,1954,1604,1808,800696.67
2020-12-244,1754,1754,1454,17511,300695.83
2020-12-234,2454,2454,1054,1257,400687.50
2020-12-224,1004,1904,0904,19011,800698.33
2020-12-214,1004,1604,0804,16010,700693.33
2020-12-184,2354,2354,0954,09524,200682.50
2020-12-174,1804,1904,1604,1859,000697.50
2020-12-164,1804,1804,1254,15011,000691.67
2020-12-154,1604,1654,1204,1305,400688.33
2020-12-144,1254,1904,1254,15012,600691.67
2020-12-114,1254,1604,0554,12516,000687.50
2020-12-104,2004,2004,1104,14515,000690.83
2020-12-094,1754,1754,1404,1705,500695
2020-12-084,1204,1754,1104,1759,100695.83
2020-12-074,2504,2504,1504,16511,400694.17
2020-12-044,2404,2704,2204,2705,700711.67
2020-12-034,2504,3104,2404,2908,700715
2020-12-024,2454,3404,2104,25025,000708.33
2020-12-014,2954,2954,1704,24013,900706.67
2020-11-304,2804,3354,2454,24514,000707.50
2020-11-274,2304,3354,2054,28021,700713.33
2020-11-264,2404,3004,1804,18015,300696.67
2020-11-254,4604,4604,3004,31017,000718.33
2020-11-244,4054,4754,3704,42516,300737.50
2020-11-204,3304,4004,3104,3758,100729.17
2020-11-194,3804,3804,3054,30511,600717.50
2020-11-184,2854,3954,2604,35514,700725.83
2020-11-174,2904,3404,2604,2959,700715.83
2020-11-164,3704,4354,2604,31531,600719.17
2020-11-134,4054,4054,2804,30013,600716.67
2020-11-124,3904,4454,3754,40512,800734.17
2020-11-114,3504,3804,3204,37012,200728.33
2020-11-104,3404,3704,2754,33018,800721.67
2020-11-094,2754,2904,2404,25014,300708.33
2020-11-064,3004,3104,2654,31018,500718.33
2020-11-054,3004,3454,2604,29524,300715.83
2020-11-044,3904,4204,2254,30043,900716.67
2020-11-023,9304,0503,9304,05013,500675
2020-10-303,9053,9503,8653,88510,600647.50
2020-10-293,9153,9353,8803,9356,700655.83
2020-10-283,9403,9753,8803,9159,700652.50
2020-10-273,9953,9953,9203,9358,600655.83
2020-10-264,0054,0203,9953,9953,100665.83
2020-10-234,0954,0954,0254,0304,900671.67
2020-10-224,0704,0704,0254,0603,400676.67
2020-10-214,0954,1004,0304,0306,500671.67
2020-10-204,0404,0904,0354,07010,900678.33
2020-10-193,9254,0103,9254,0104,800668.33
2020-10-163,9253,9503,9103,9204,500653.33
2020-10-153,9403,9453,9253,9255,000654.17
2020-10-143,9403,9603,9353,9604,100660
2020-10-134,0354,0353,9503,9506,800658.33
2020-10-124,0054,0053,9703,9807,000663.33
2020-10-094,0254,0303,9904,0057,500667.50
2020-10-084,0304,0454,0204,0306,000671.67
2020-10-074,0604,0654,0254,03010,700671.67
2020-10-064,1104,1104,0654,0955,900682.50
2020-10-054,0404,1104,0354,11016,000685
2020-10-024,2104,2104,0404,05512,900675.83
2020-09-304,2804,3004,1354,15516,900692.50
2020-09-294,2254,2904,1904,28025,000713.33
2020-09-284,1254,2454,1254,22530,400704.17
2020-09-254,1204,1454,0954,13518,200689.17
2020-09-244,1004,1354,0904,12012,400686.67
2020-09-234,0754,1204,0704,10012,200683.33
2020-09-184,0904,1204,0804,11512,600685.83
2020-09-174,1254,1304,0654,1008,700683.33
2020-09-164,0654,1204,0254,12011,100686.67
2020-09-154,0804,0804,0104,0307,200671.67
2020-09-144,0804,1354,0554,08013,400680
2020-09-114,0104,0404,0104,0357,700672.50
2020-09-104,0754,0753,9854,01011,700668.33
2020-09-094,0254,0403,9754,03010,900671.67
2020-09-084,0354,0454,0054,0207,100670
2020-09-074,0554,0604,0154,0353,500672.50
2020-09-044,0404,0403,9904,0259,200670.83
2020-09-034,1204,1204,0054,0059,700667.50
2020-09-023,9704,1103,9554,10510,900684.17
2020-09-013,9653,9853,9303,95510,000659.17
2020-08-313,9253,9553,9253,94513,400657.50
2020-08-284,0504,0503,9003,92520,500654.17
2020-08-274,0804,0803,9754,0259,300670.83
2020-08-264,0804,1004,0504,0603,600676.67
2020-08-254,0904,1104,0054,09012,700681.67
2020-08-244,0204,0353,9754,0209,800670
2020-08-214,0054,0203,9753,9959,700665.83
2020-08-203,9804,0353,9603,99510,500665.83
2020-08-193,9503,9903,9403,9809,300663.33
2020-08-184,0004,0003,9353,97516,600662.50
2020-08-174,0154,0503,9954,0006,100666.67
2020-08-144,1504,1654,0454,04510,400674.17
2020-08-134,1154,1554,1004,10013,700683.33
2020-08-124,1354,2554,1154,11511,300685.83
2020-08-113,9854,1153,9304,10019,200683.33
2020-08-073,9153,9203,7853,9009,600650
2020-08-063,9303,9353,8903,8906,200648.33
2020-08-053,9103,9603,8753,93011,400655
2020-08-043,8503,8903,7953,8905,900648.33
2020-08-033,7803,8303,7653,78510,000630.83
2020-07-313,8703,8703,7603,78528,500630.83
2020-07-304,0654,1203,8503,87055,300645
2020-07-294,1454,1454,0654,0655,200677.50
2020-07-284,1754,1804,0604,0754,800679.17
2020-07-274,1004,1804,1004,1807,100696.67
2020-07-224,1954,1954,0904,09010,700681.67
2020-07-214,1354,2004,1204,2007,700700
2020-07-204,1704,1704,0954,1254,600687.50
2020-07-174,1354,1354,0754,1256,200687.50
2020-07-164,1704,1804,1354,1353,900689.17
2020-07-154,1454,2154,1454,1859,400697.50
2020-07-144,1754,1754,1154,1454,700690.83
2020-07-134,0304,2104,0304,2109,500701.67
2020-07-104,1554,1553,9903,99050,700665
2020-07-094,0704,1003,9954,08520,600680.83
2020-07-084,0654,1204,0254,02511,400670.83
2020-07-074,0754,0904,0354,0907,100681.67
2020-07-064,0104,0454,0104,04511,900674.17
2020-07-034,1154,1303,9554,00557,300667.50
2020-07-024,1854,1854,1154,14019,300690
2020-07-014,3004,3004,1104,15570,500692.50
2020-06-304,1654,2904,1654,24525,700707.50
2020-06-294,1304,1754,1304,16510,100694.17
2020-06-264,1904,1904,1154,17589,200695.83
2020-06-254,2704,2704,1504,19088,900698.33
2020-06-244,4204,4204,2704,270114,900711.67
2020-06-234,4254,4654,3054,37547,300729.17
2020-06-224,5004,5004,4104,42037,500736.67
2020-06-194,5004,5154,4504,51514,700752.50
2020-06-184,5354,5354,4454,4854,400747.50
2020-06-174,5204,5754,4654,4655,900744.17
2020-06-164,4404,5404,4054,53510,200755.83
2020-06-154,4654,5154,3654,3706,400728.33
2020-06-124,5454,5454,4654,4658,600744.17
2020-06-114,5254,6154,5204,58514,400764.17
2020-06-104,3954,5354,3954,52526,000754.17
2020-06-094,4654,4654,3954,3956,500732.50
2020-06-084,4654,5354,4154,45015,400741.67
2020-06-054,5654,5654,4704,47014,900745
2020-06-044,5704,5704,5054,56542,500760.83
2020-06-034,6454,6454,4904,52089,400753.33
2020-06-024,6354,6454,6104,6457,700774.17
2020-06-014,6504,6504,5954,62510,700770.83
2020-05-294,6154,6604,6004,63026,600771.67
2020-05-284,5304,6654,5304,66525,400777.50
2020-05-274,4904,5204,4604,49531,600749.17
2020-05-264,4354,5504,4254,55025,300758.33
2020-05-254,4154,4404,3654,44017,200740
2020-05-224,4254,4254,3654,40510,500734.17
2020-05-214,4504,4504,3854,3957,400732.50
2020-05-204,4604,4604,3804,4058,900734.17
2020-05-194,4654,4904,4204,46024,000743.33
2020-05-184,3354,4104,3354,3957,400732.50
2020-05-154,3254,3354,2754,33510,400722.50
2020-05-144,3354,3754,2504,32517,100720.83
2020-05-134,3004,3704,2454,31031,500718.33
2020-05-124,3854,3854,3104,3258,300720.83
2020-05-114,3504,4054,3504,39015,700731.67
2020-05-084,4504,4504,3404,39010,200731.67
2020-05-074,3354,3804,3154,3806,300730
2020-05-014,4154,4154,3204,33517,700722.50
2020-04-304,4704,4704,3554,40513,100734.17
2020-04-284,3804,4304,3054,41012,700735
2020-04-274,3704,3804,3154,38020,600730
2020-04-244,3454,3554,2504,34524,400724.17
2020-04-234,2004,3304,1554,31016,500718.33
2020-04-224,1304,1954,0654,16022,400693.33
2020-04-214,1754,1754,0954,13014,100688.33
2020-04-204,1504,2104,1204,17518,800695.83
2020-04-174,3804,4054,0954,17039,100695
2020-04-164,1654,4404,1604,40018,700733.33
2020-04-154,2054,2554,1204,16527,600694.17
2020-04-144,2854,3604,2454,26529,000710.83
2020-04-134,2754,3304,2104,29016,900715
2020-04-104,2054,2804,1304,27521,500712.50
2020-04-094,2154,2554,1704,21512,000702.50
2020-04-084,2204,3004,2004,23012,500705
2020-04-074,1454,2504,1104,2509,200708.33
2020-04-063,9854,1603,9804,14514,600690.83
2020-04-034,1154,1854,0154,0559,500675.83
2020-04-024,1804,2604,1254,14013,800690
2020-04-014,3904,4504,2604,31012,300718.33
2020-03-314,5504,5654,3504,44018,900740
2020-03-304,4804,5504,3204,55042,000758.33
2020-03-274,5954,7804,5304,78063,800796.67
2020-03-264,4754,6154,3704,55040,900758.33
2020-03-254,3004,4854,1954,48529,200747.50
2020-03-244,2054,2554,0654,19013,500698.33
2020-03-233,8554,1953,7104,19034,100698.33
2020-03-193,9354,0553,5753,85587,400642.50
2020-03-184,0704,1503,9253,93520,700655.83
2020-03-173,6404,0353,6254,01041,200668.33
2020-03-163,9753,9853,7353,76535,800627.50
2020-03-134,0554,0753,9103,99545,700665.83
2020-03-124,3004,3004,1554,19533,900699.17
2020-03-114,2754,3654,2754,30532,300717.50
2020-03-104,1254,2504,1254,23538,800705.83
2020-03-094,1954,2104,1604,19530,600699.17
2020-03-064,2404,2754,2304,26023,300710
2020-03-054,2554,3404,2554,30510,700717.50
2020-03-044,1804,2704,1704,25519,900709.17
2020-03-034,3404,3704,2354,25022,300708.33
2020-03-024,1954,3304,0954,30027,600716.67
2020-02-284,2104,2954,1754,20532,100700.83
2020-02-274,3504,3554,2904,30020,700716.67
2020-02-264,3054,4004,3054,37515,700729.17
2020-02-254,4204,4204,3204,33524,700722.50
2020-02-214,4054,4404,3754,4257,900737.50
2020-02-204,4354,4904,4054,4055,900734.17
2020-02-194,3904,4354,3904,4204,900736.67
2020-02-184,4754,4754,3904,39010,600731.67
2020-02-174,4054,5004,3604,46511,800744.17
2020-02-144,4104,4254,3704,40510,800734.17
2020-02-134,4354,4354,4004,4105,300735
2020-02-124,5054,5054,4404,4457,700740.83
2020-02-104,5004,5204,4904,4905,600748.33
2020-02-074,5204,5554,5004,5207,800753.33
2020-02-064,5404,5654,5154,53512,100755.83
2020-02-054,5004,5604,4754,53010,000755
2020-02-044,3554,5054,3554,50013,600750
2020-02-034,2704,3104,2704,2857,600714.17
2020-01-314,3004,3354,2954,3258,000720.83
2020-01-304,3404,4004,2804,2809,500713.33
2020-01-294,3704,4204,3554,36510,900727.50
2020-01-284,3854,3954,3604,36012,200726.67
2020-01-274,4304,4404,4004,4158,900735.83
2020-01-244,4104,4354,4104,4308,000738.33
2020-01-234,4304,4404,4104,4106,900735
2020-01-224,3754,4304,3554,4259,400737.50
2020-01-214,3304,3654,3254,3406,300723.33
2020-01-204,3204,3304,3104,3205,600720
2020-01-174,3004,3254,2954,3109,300718.33
2020-01-164,3004,3004,2754,2854,900714.17
2020-01-154,2804,3104,2804,3104,900718.33
2020-01-144,3504,3504,2904,3156,800719.17
2020-01-104,3504,3804,3504,3504,600725
2020-01-094,3404,3554,3354,35511,200725.83
2020-01-084,3704,3704,3154,3409,400723.33
2020-01-074,3904,4554,3854,4158,400735.83
2020-01-064,3854,4004,3604,36510,200727.50

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