8043 スターゼン(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,610	2,634	2,590	2,629	28,300	876.33
2023-12-28	2,568	2,623	2,568	2,623	15,700	874.33
2023-12-27	2,550	2,590	2,550	2,590	25,300	863.33
2023-12-26	2,530	2,562	2,530	2,550	14,600	850
2023-12-25	2,547	2,565	2,535	2,543	16,600	847.67
2023-12-22	2,499	2,531	2,484	2,518	26,200	839.33
2023-12-21	2,465	2,490	2,465	2,480	16,100	826.67
2023-12-20	2,450	2,480	2,449	2,465	15,800	821.67
2023-12-19	2,391	2,438	2,391	2,434	16,000	811.33
2023-12-18	2,401	2,401	2,370	2,390	14,800	796.67
2023-12-15	2,400	2,419	2,400	2,413	16,100	804.33
2023-12-14	2,431	2,431	2,388	2,400	13,200	800
2023-12-13	2,435	2,435	2,415	2,418	6,600	806
2023-12-12	2,459	2,461	2,429	2,435	10,100	811.67
2023-12-11	2,404	2,462	2,404	2,459	10,900	819.67
2023-12-08	2,447	2,465	2,390	2,403	43,300	801
2023-12-07	2,440	2,449	2,426	2,436	18,600	812
2023-12-06	2,416	2,474	2,406	2,461	19,400	820.33
2023-12-05	2,408	2,426	2,404	2,404	14,200	801.33
2023-12-04	2,450	2,451	2,427	2,430	15,000	810
2023-12-01	2,470	2,485	2,458	2,463	14,900	821
2023-11-30	2,469	2,479	2,457	2,463	8,200	821
2023-11-29	2,458	2,481	2,458	2,477	9,200	825.67
2023-11-28	2,488	2,488	2,474	2,484	7,900	828
2023-11-27	2,485	2,498	2,470	2,476	8,800	825.33
2023-11-24	2,499	2,499	2,481	2,488	11,800	829.33
2023-11-22	2,459	2,500	2,459	2,484	10,600	828
2023-11-21	2,470	2,482	2,451	2,463	22,500	821
2023-11-20	2,512	2,514	2,477	2,477	17,700	825.67
2023-11-17	2,470	2,516	2,470	2,516	12,600	838.67
2023-11-16	2,496	2,497	2,473	2,475	9,400	825
2023-11-15	2,539	2,539	2,492	2,496	11,100	832
2023-11-14	2,509	2,538	2,500	2,515	12,300	838.33
2023-11-13	2,496	2,515	2,483	2,485	16,000	828.33
2023-11-10	2,468	2,496	2,454	2,496	15,100	832
2023-11-09	2,402	2,472	2,402	2,469	32,300	823
2023-11-08	2,573	2,573	2,508	2,525	26,200	841.67
2023-11-07	2,597	2,616	2,558	2,560	18,100	853.33
2023-11-06	2,607	2,608	2,578	2,580	24,200	860
2023-11-02	2,595	2,595	2,548	2,576	23,300	858.67
2023-11-01	2,570	2,592	2,554	2,578	24,200	859.33
2023-10-31	2,506	2,561	2,500	2,561	23,500	853.67
2023-10-30	2,541	2,543	2,489	2,506	153,600	835.33
2023-10-27	2,507	2,555	2,494	2,555	20,500	851.67
2023-10-26	2,500	2,508	2,472	2,480	18,000	826.67
2023-10-25	2,514	2,519	2,495	2,501	23,500	833.67
2023-10-24	2,462	2,486	2,430	2,476	23,300	825.33
2023-10-23	2,481	2,488	2,468	2,471	12,500	823.67
2023-10-20	2,450	2,480	2,440	2,472	12,900	824
2023-10-19	2,424	2,456	2,424	2,449	15,800	816.33
2023-10-18	2,453	2,454	2,418	2,443	17,000	814.33
2023-10-17	2,446	2,462	2,425	2,449	16,600	816.33
2023-10-16	2,467	2,485	2,427	2,446	22,000	815.33
2023-10-13	2,486	2,488	2,453	2,467	15,700	822.33
2023-10-12	2,536	2,536	2,489	2,505	17,100	835
2023-10-11	2,548	2,548	2,502	2,516	17,900	838.67
2023-10-10	2,520	2,547	2,519	2,540	15,800	846.67
2023-10-06	2,491	2,556	2,491	2,532	19,700	844
2023-10-05	2,425	2,481	2,425	2,471	21,000	823.67
2023-10-04	2,471	2,496	2,437	2,438	38,900	812.67
2023-10-03	2,564	2,564	2,509	2,509	15,300	836.33
2023-10-02	2,583	2,630	2,557	2,563	30,300	854.33
2023-09-29	2,585	2,590	2,560	2,589	34,700	863
2023-09-28	2,578	2,596	2,552	2,576	25,700	858.67
2023-09-27	2,552	2,613	2,538	2,607	36,800	869
2023-09-26	2,570	2,607	2,565	2,581	24,000	860.33
2023-09-25	2,597	2,597	2,572	2,578	19,400	859.33
2023-09-22	2,599	2,605	2,581	2,595	24,900	865
2023-09-21	2,618	2,628	2,597	2,600	16,100	866.67
2023-09-20	2,651	2,655	2,618	2,618	35,000	872.67
2023-09-19	2,626	2,650	2,612	2,650	23,300	883.33
2023-09-15	2,645	2,645	2,622	2,624	25,300	874.67
2023-09-14	2,614	2,648	2,606	2,645	22,600	881.67
2023-09-13	2,613	2,627	2,595	2,612	31,300	870.67
2023-09-12	2,580	2,624	2,576	2,618	12,400	872.67
2023-09-11	2,595	2,632	2,568	2,580	25,900	860
2023-09-08	2,618	2,637	2,581	2,585	43,000	861.67
2023-09-07	2,643	2,663	2,643	2,650	19,200	883.33
2023-09-06	2,631	2,649	2,630	2,643	15,300	881
2023-09-05	2,631	2,639	2,614	2,639	26,000	879.67
2023-09-04	2,596	2,631	2,596	2,631	26,500	877
2023-09-01	2,571	2,597	2,571	2,590	21,700	863.33
2023-08-31	2,539	2,585	2,527	2,572	21,400	857.33
2023-08-30	2,590	2,590	2,543	2,551	35,600	850.33
2023-08-29	2,580	2,600	2,577	2,584	12,500	861.33
2023-08-28	2,551	2,580	2,551	2,579	19,100	859.67
2023-08-25	2,532	2,552	2,526	2,539	20,400	846.33
2023-08-24	2,509	2,550	2,502	2,546	20,700	848.67
2023-08-23	2,484	2,510	2,484	2,509	17,500	836.33
2023-08-22	2,471	2,500	2,454	2,500	18,100	833.33
2023-08-21	2,458	2,478	2,453	2,464	12,100	821.33
2023-08-18	2,467	2,470	2,435	2,444	15,100	814.67
2023-08-17	2,469	2,498	2,456	2,469	21,800	823
2023-08-16	2,462	2,490	2,454	2,464	25,100	821.33
2023-08-15	2,472	2,491	2,459	2,483	19,700	827.67
2023-08-14	2,450	2,480	2,443	2,456	35,200	818.67
2023-08-10	2,364	2,475	2,356	2,455	76,500	818.33
2023-08-09	2,361	2,386	2,361	2,377	22,500	792.33
2023-08-08	2,359	2,388	2,350	2,385	25,600	795
2023-08-07	2,348	2,358	2,339	2,357	17,900	785.67
2023-08-04	2,327	2,346	2,323	2,339	15,100	779.67
2023-08-03	2,323	2,338	2,319	2,327	33,600	775.67
2023-08-02	2,341	2,348	2,329	2,333	18,500	777.67
2023-08-01	2,328	2,353	2,325	2,353	26,200	784.33
2023-07-31	2,365	2,368	2,321	2,327	23,300	775.67
2023-07-28	2,317	2,327	2,303	2,327	26,400	775.67
2023-07-27	2,326	2,337	2,319	2,333	16,100	777.67
2023-07-26	2,342	2,353	2,335	2,348	11,000	782.67
2023-07-25	2,366	2,370	2,341	2,346	16,300	782
2023-07-24	2,336	2,360	2,336	2,355	23,300	785
2023-07-21	2,321	2,338	2,319	2,320	22,300	773.33
2023-07-20	2,327	2,348	2,319	2,324	15,200	774.67
2023-07-19	2,304	2,318	2,296	2,318	18,000	772.67
2023-07-18	2,261	2,290	2,261	2,282	11,700	760.67
2023-07-14	2,296	2,298	2,261	2,269	13,700	756.33
2023-07-13	2,292	2,298	2,279	2,280	13,300	760
2023-07-12	2,317	2,317	2,291	2,292	17,900	764
2023-07-11	2,304	2,316	2,287	2,290	21,400	763.33
2023-07-10	2,280	2,307	2,280	2,288	55,200	762.67
2023-07-07	2,260	2,280	2,246	2,268	32,000	756
2023-07-06	2,265	2,289	2,261	2,264	24,700	754.67
2023-07-05	2,275	2,293	2,255	2,282	30,100	760.67
2023-07-04	2,295	2,298	2,283	2,283	30,500	761
2023-07-03	2,313	2,338	2,304	2,304	14,900	768
2023-06-30	2,316	2,334	2,281	2,283	32,600	761
2023-06-29	2,351	2,360	2,320	2,332	11,700	777.33
2023-06-28	2,319	2,353	2,319	2,351	16,600	783.67
2023-06-27	2,322	2,326	2,312	2,319	10,900	773
2023-06-26	2,363	2,363	2,321	2,322	14,000	774
2023-06-23	2,369	2,372	2,343	2,350	34,700	783.33
2023-06-22	2,368	2,375	2,347	2,352	22,400	784
2023-06-21	2,330	2,380	2,330	2,356	41,400	785.33
2023-06-20	2,358	2,361	2,323	2,330	24,500	776.67
2023-06-19	2,355	2,377	2,351	2,361	16,700	787
2023-06-16	2,353	2,357	2,338	2,357	30,500	785.67
2023-06-15	2,375	2,375	2,356	2,356	14,000	785.33
2023-06-14	2,379	2,379	2,351	2,362	19,900	787.33
2023-06-13	2,377	2,377	2,346	2,353	19,200	784.33
2023-06-12	2,361	2,378	2,356	2,377	15,100	792.33
2023-06-09	2,330	2,358	2,318	2,349	26,000	783
2023-06-08	2,320	2,357	2,315	2,324	16,100	774.67
2023-06-07	2,358	2,377	2,312	2,322	26,000	774
2023-06-06	2,321	2,353	2,321	2,351	18,800	783.67
2023-06-05	2,349	2,355	2,332	2,337	21,600	779
2023-06-02	2,287	2,330	2,287	2,309	22,300	769.67
2023-06-01	2,239	2,293	2,239	2,267	24,200	755.67
2023-05-31	2,276	2,282	2,251	2,254	39,500	751.33
2023-05-30	2,300	2,310	2,288	2,299	25,000	766.33
2023-05-29	2,345	2,345	2,323	2,323	13,700	774.33
2023-05-26	2,368	2,368	2,309	2,322	14,900	774
2023-05-25	2,358	2,383	2,350	2,368	15,800	789.33
2023-05-24	2,358	2,379	2,347	2,361	12,700	787
2023-05-23	2,395	2,395	2,340	2,351	20,700	783.67
2023-05-22	2,365	2,400	2,352	2,391	15,600	797
2023-05-19	2,374	2,375	2,350	2,365	12,100	788.33
2023-05-18	2,403	2,403	2,358	2,374	21,600	791.33
2023-05-17	2,400	2,409	2,392	2,394	15,000	798
2023-05-16	2,397	2,408	2,379	2,408	16,600	802.67
2023-05-15	2,367	2,401	2,356	2,394	20,900	798
2023-05-12	2,357	2,382	2,282	2,355	32,700	785
2023-05-11	2,385	2,393	2,360	2,360	19,900	786.67
2023-05-10	2,402	2,410	2,341	2,356	33,300	785.33
2023-05-09	2,318	2,429	2,316	2,396	50,400	798.67
2023-05-08	2,315	2,328	2,309	2,316	14,000	772
2023-05-02	2,338	2,338	2,309	2,316	14,100	772
2023-05-01	2,330	2,340	2,317	2,340	17,100	780
2023-04-28	2,310	2,338	2,309	2,337	23,900	779
2023-04-27	2,280	2,300	2,265	2,287	17,800	762.33
2023-04-26	2,300	2,310	2,282	2,300	14,400	766.67
2023-04-25	2,314	2,332	2,303	2,308	26,400	769.33
2023-04-24	2,300	2,319	2,292	2,312	14,500	770.67
2023-04-21	2,285	2,296	2,280	2,287	11,500	762.33
2023-04-20	2,250	2,285	2,249	2,280	13,400	760
2023-04-19	2,257	2,260	2,234	2,256	14,500	752
2023-04-18	2,243	2,268	2,243	2,266	18,900	755.33
2023-04-17	2,225	2,236	2,206	2,236	16,400	745.33
2023-04-14	2,203	2,228	2,203	2,228	20,800	742.67
2023-04-13	2,205	2,222	2,196	2,222	13,300	740.67
2023-04-12	2,175	2,213	2,175	2,205	21,400	735
2023-04-11	2,150	2,170	2,137	2,165	16,700	721.67
2023-04-10	2,165	2,165	2,137	2,140	11,600	713.33
2023-04-07	2,165	2,169	2,155	2,165	15,400	721.67
2023-04-06	2,150	2,185	2,150	2,165	23,900	721.67
2023-04-05	2,194	2,206	2,168	2,169	26,100	723
2023-04-04	2,199	2,213	2,185	2,210	26,700	736.67
2023-04-03	2,194	2,204	2,174	2,193	18,900	731
2023-03-31	2,162	2,183	2,162	2,176	20,400	725.33
2023-03-30	2,164	2,170	2,141	2,169	39,400	723
2023-03-29	2,216	2,237	2,215	2,237	87,700	745.67
2023-03-28	2,228	2,230	2,191	2,201	46,900	733.67
2023-03-27	2,203	2,229	2,203	2,213	43,000	737.67
2023-03-24	2,209	2,209	2,183	2,183	64,200	727.67
2023-03-23	2,187	2,221	2,174	2,219	24,200	739.67
2023-03-22	2,187	2,212	2,178	2,201	37,700	733.67
2023-03-20	2,171	2,187	2,128	2,137	39,800	712.33
2023-03-17	2,174	2,192	2,169	2,183	38,100	727.67
2023-03-16	2,185	2,187	2,158	2,174	23,500	724.67
2023-03-15	2,219	2,234	2,214	2,221	17,900	740.33
2023-03-14	2,246	2,246	2,180	2,197	30,500	732.33
2023-03-13	2,292	2,293	2,234	2,265	22,300	755
2023-03-10	2,330	2,339	2,291	2,291	40,800	763.67
2023-03-09	2,308	2,343	2,308	2,343	23,100	781
2023-03-08	2,281	2,310	2,281	2,310	23,200	770
2023-03-07	2,280	2,295	2,272	2,288	19,000	762.67
2023-03-06	2,274	2,280	2,248	2,278	27,600	759.33
2023-03-03	2,235	2,263	2,235	2,257	38,700	752.33
2023-03-02	2,245	2,249	2,224	2,227	15,000	742.33
2023-03-01	2,237	2,243	2,223	2,241	22,600	747
2023-02-28	2,210	2,217	2,192	2,193	11,100	731
2023-02-27	2,170	2,209	2,170	2,209	11,100	736.33
2023-02-24	2,167	2,170	2,160	2,167	10,700	722.33
2023-02-22	2,156	2,167	2,143	2,156	14,700	718.67
2023-02-21	2,154	2,170	2,154	2,156	8,400	718.67
2023-02-20	2,136	2,154	2,136	2,148	11,500	716
2023-02-17	2,150	2,156	2,146	2,146	5,500	715.33
2023-02-16	2,161	2,163	2,151	2,160	7,000	720
2023-02-15	2,160	2,160	2,146	2,146	6,100	715.33
2023-02-14	2,143	2,164	2,143	2,160	5,800	720
2023-02-13	2,150	2,160	2,130	2,133	10,700	711
2023-02-10	2,140	2,162	2,137	2,150	11,500	716.67
2023-02-09	2,093	2,145	2,093	2,140	12,700	713.33
2023-02-08	2,103	2,110	2,093	2,100	9,000	700
2023-02-07	2,095	2,105	2,091	2,101	4,300	700.33
2023-02-06	2,081	2,104	2,081	2,103	6,300	701
2023-02-03	2,110	2,110	2,080	2,083	13,700	694.33
2023-02-02	2,139	2,139	2,112	2,113	8,200	704.33
2023-02-01	2,141	2,142	2,132	2,140	3,000	713.33
2023-01-31	2,120	2,141	2,119	2,127	9,900	709
2023-01-30	2,113	2,127	2,113	2,119	9,100	706.33
2023-01-27	2,121	2,125	2,117	2,119	5,200	706.33
2023-01-26	2,108	2,136	2,105	2,123	14,900	707.67
2023-01-25	2,124	2,124	2,100	2,117	14,600	705.67
2023-01-24	2,103	2,122	2,100	2,122	14,300	707.33
2023-01-23	2,089	2,100	2,080	2,089	12,200	696.33
2023-01-20	2,069	2,089	2,062	2,075	6,600	691.67
2023-01-19	2,083	2,090	2,066	2,069	8,400	689.67
2023-01-18	2,081	2,089	2,072	2,086	8,300	695.33
2023-01-17	2,055	2,082	2,055	2,080	9,600	693.33
2023-01-16	2,029	2,076	2,029	2,048	9,000	682.67
2023-01-13	2,059	2,076	2,035	2,044	15,600	681.33
2023-01-12	2,069	2,079	2,067	2,072	4,900	690.67
2023-01-11	2,055	2,080	2,055	2,069	9,400	689.67
2023-01-10	2,050	2,068	2,045	2,045	10,400	681.67
2023-01-06	2,030	2,047	2,030	2,042	9,500	680.67
2023-01-05	2,057	2,057	2,035	2,036	11,900	678.67
2023-01-04	2,088	2,088	2,053	2,057	19,700	685.67

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