KabuInsight

スターシーズ

3083
スタンダード/小売業/Star seeds Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13881.0922.0866.0890.0+8.0+0.91%410,400
2026-03-12842.0909.0835.0882.0+43.0+5.13%602,200
2026-03-11816.0849.0807.0839.0+24.0+2.94%280,500
2026-03-10792.0815.0773.0815.0+31.0+3.95%72,100
2026-03-09800.0800.0770.0784.0-28.0-3.45%123,700
2026-03-06829.0835.0809.0812.0-11.0-1.34%94,100
2026-03-05788.0829.0788.0823.0+39.0+4.97%129,500
2026-03-04787.0799.0780.0784.0-13.0-1.63%160,700
2026-03-03800.0814.0789.0797.0-9.0-1.12%146,500
2026-03-02803.0813.0798.0806.0-12.0-1.47%70,000
2026-02-27778.0820.0767.0818.0+37.0+4.74%252,900
2026-02-26771.0783.0753.0781.0+10.0+1.30%77,500
2026-02-25762.0794.0753.0771.0+24.0+3.21%124,300
2026-02-24741.0776.0715.0747.0+21.0+2.89%106,700
2026-02-20726.0739.0702.0726.0+15.0+2.11%101,900
2026-02-19721.0721.0703.0711.0-4.0-0.56%41,900
2026-02-18715.0726.0704.0715.00.00.00%54,800
2026-02-17716.0726.0710.0715.0+2.0+0.28%44,900
2026-02-16712.0728.0709.0713.0+1.0+0.14%38,800
2026-02-13745.0745.0700.0712.0-18.0-2.47%102,700
2026-02-12738.0745.0720.0730.0-15.0-2.01%63,900
2026-02-10743.0766.0735.0745.0+11.0+1.50%109,500
2026-02-09742.0746.0730.0734.0+4.0+0.55%42,000
2026-02-06765.0766.0722.0730.0-24.0-3.18%165,900
2026-02-05749.0770.0745.0754.0-5.0-0.66%48,400
2026-02-04740.0770.0725.0759.0+29.0+3.97%122,600
2026-02-03741.0746.0725.0730.0-7.0-0.95%53,300
2026-02-02764.0765.0725.0737.0-31.0-4.04%165,700
2026-01-30794.0794.0762.0768.0-29.0-3.64%99,600
2026-01-29803.0809.0797.0797.0-4.0-0.50%35,400
2026-01-28841.0841.0801.0801.0-40.0-4.76%183,000
2026-01-27837.0843.0823.0841.0+4.0+0.48%54,500
2026-01-26808.0843.0801.0837.0+29.0+3.59%115,400
2026-01-23788.0810.0768.0808.0+20.0+2.54%160,200
2026-01-22790.0795.0787.0788.0+3.0+0.38%9,400
2026-01-21791.0799.0783.0785.0-10.0-1.26%52,500
2026-01-20797.0804.0787.0795.0-3.0-0.38%124,900
2026-01-19825.0840.0789.0798.0-24.0-2.92%101,700
2026-01-16850.0859.0816.0822.0-36.0-4.20%84,600
2026-01-15849.0868.0845.0858.0+9.0+1.06%80,500
2026-01-14830.0851.0821.0849.0+4.0+0.47%163,900
2026-01-13810.0852.0810.0845.0+35.0+4.32%107,300
2026-01-09824.0829.0803.0810.0-17.0-2.06%74,300
2026-01-08813.0840.0809.0827.0+14.0+1.72%117,000
2026-01-07764.0822.0760.0813.0+51.0+6.69%216,600
2026-01-06753.0768.0751.0762.0+10.0+1.33%59,500
2026-01-05745.0759.0745.0752.0+3.0+0.40%33,400
2025-12-30747.0754.0745.0749.0+3.0+0.40%33,900
2025-12-29751.0751.0736.0746.0-4.0-0.53%55,700
2025-12-26757.0757.0748.0750.0-5.0-0.66%42,100
2025-12-25754.0764.0747.0755.0+3.0+0.40%41,900
2025-12-24768.0770.0744.0752.0-4.0-0.53%84,300
2025-12-23741.0758.0739.0756.0+16.0+2.16%49,800
2025-12-22748.0753.0729.0740.0-20.0-2.63%100,900
2025-12-19722.0760.0722.0760.0+39.0+5.41%150,700
2025-12-18706.0740.0701.0721.0+14.0+1.98%94,200
2025-12-17713.0717.0695.0707.0-8.0-1.12%53,300
2025-12-16712.0733.0712.0715.0-3.0-0.42%68,700
2025-12-15668.0718.0666.0718.0+50.0+7.49%141,400
2025-12-12659.0674.0659.0668.0+12.0+1.83%35,600
2025-12-11651.0662.0647.0656.0+1.0+0.15%39,000
2025-12-10655.0670.0645.0655.0-4.0-0.61%68,400
2025-12-09655.0663.0654.0659.0-2.0-0.30%36,000
2025-12-08674.0674.0657.0661.0-13.0-1.93%35,600
2025-12-05705.0717.0672.0674.0-40.0-5.60%58,100
2025-12-04686.0726.0686.0714.0+27.0+3.93%61,100
2025-12-03687.0695.0675.0687.0+1.0+0.15%43,800
2025-12-02674.0692.0664.0686.0+7.0+1.03%54,500
2025-12-01664.0681.0664.0679.0+15.0+2.26%47,400
2025-11-28659.0669.0653.0664.0+5.0+0.76%22,200
2025-11-27658.0665.0644.0659.0+5.0+0.76%72,700
2025-11-26638.0659.0638.0654.0+14.0+2.19%16,100
2025-11-25652.0659.0632.0640.0-13.0-1.99%45,200
2025-11-21667.0672.0648.0653.0-14.0-2.10%58,000
2025-11-20662.0675.0661.0667.0+6.0+0.91%16,500
2025-11-19685.0695.0655.0661.0-34.0-4.89%94,700
2025-11-18637.0722.0635.0695.0+60.0+9.45%293,600
2025-11-17663.0663.0633.0635.0-28.0-4.22%102,800
2025-11-14724.0724.0632.0663.0-71.0-9.67%477,100
2025-11-13749.0749.0727.0734.0-23.0-3.04%69,000
2025-11-12744.0757.0738.0757.0+16.0+2.16%64,700
2025-11-11758.0758.0740.0741.0-18.0-2.37%21,400
2025-11-10751.0768.0750.0759.0+13.0+1.74%42,900
2025-11-07741.0752.0739.0746.00.00.00%40,400
2025-11-06770.0770.0743.0746.0-24.0-3.12%53,200
2025-11-05748.0772.0741.0770.0+8.0+1.05%36,600
2025-11-04767.0767.0755.0762.0-15.0-1.93%60,200
2025-10-31739.0780.0737.0777.0+34.0+4.58%75,300
2025-10-30717.0750.0717.0743.0+25.0+3.48%54,100
2025-10-29734.0734.0712.0718.0-22.0-2.97%91,900
2025-10-28762.0762.0738.0740.0-20.0-2.63%37,000
2025-10-27737.0760.0737.0760.0+23.0+3.12%41,700
2025-10-24737.0747.0727.0737.0-3.0-0.41%81,100
2025-10-23756.0762.0736.0740.0-27.0-3.52%44,500
2025-10-22742.0768.0740.0767.0+27.0+3.65%108,900
2025-10-21728.0752.0720.0740.0+10.0+1.37%101,000
2025-10-20700.0730.0700.0730.0+40.0+5.80%135,600
2025-10-17723.0736.0683.0690.0-34.0-4.70%177,900
2025-10-16748.0752.0721.0724.0-26.0-3.47%164,500
2025-10-15770.0795.0731.0750.0-7.0-0.92%281,600
2025-10-14774.0782.0745.0757.0-32.0-4.06%120,700
2025-10-10770.0792.0768.0789.0+15.0+1.94%69,400
2025-10-09797.0802.0760.0774.0-25.0-3.13%191,800
2025-10-08797.0814.0795.0799.0+2.0+0.25%44,800
2025-10-07802.0812.0797.0797.0-8.0-0.99%62,300
2025-10-06815.0828.0787.0805.0-7.0-0.86%137,700
2025-10-03821.0852.0812.0812.0-11.0-1.34%152,000
2025-10-02810.0833.0808.0823.0+18.0+2.24%93,200
2025-10-01810.0823.0802.0805.0-14.0-1.71%150,400
2025-09-30858.0864.0815.0819.0-30.0-3.53%195,900
2025-09-29868.0880.0833.0849.0-6.0-0.70%370,100
2025-09-26859.0872.0833.0855.0-14.0-1.61%254,100
2025-09-25877.0888.0827.0869.0-38.0-4.19%622,400
2025-09-24889.0940.0864.0907.0+61.0+7.21%1,356,900
2025-09-22816.0889.0815.0846.0+35.0+4.32%1,665,200
2025-09-19855.0855.0790.0811.0-43.0-5.04%716,200
2025-09-18815.0854.0808.0854.0+48.0+5.96%212,800
2025-09-17831.0835.0804.0806.0-11.0-1.35%141,900
2025-09-16779.0824.0766.0817.0+51.0+6.66%365,700
2025-09-12775.0775.0755.0766.0——79,200

直近120営業日分を表示