KabuInsight

スターティアホールディングス

3393
プライム/卸売業/Startia Holdings,Inc.
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
2026-03-132,841.02,847.02,818.02,832.0-41.0-1.43%59,500
2026-03-122,949.02,949.02,864.02,873.0-85.0-2.87%49,600
2026-03-112,942.02,981.02,931.02,958.0+25.0+0.85%32,000
2026-03-102,910.02,933.02,884.02,933.0+49.0+1.70%41,600
2026-03-092,900.02,900.02,816.02,884.0-66.0-2.24%76,100
2026-03-062,920.02,976.02,903.02,950.0+9.0+0.31%36,200
2026-03-052,950.02,967.02,915.02,941.0+78.0+2.72%49,600
2026-03-042,903.02,905.02,802.02,863.0-86.0-2.92%91,500
2026-03-033,025.03,025.02,933.02,949.0-71.0-2.35%60,800
2026-03-023,030.03,045.02,995.03,020.0-70.0-2.27%70,300
2026-02-273,040.03,100.03,030.03,090.0+90.0+3.00%58,900
2026-02-262,970.03,010.02,967.03,000.0+46.0+1.56%40,400
2026-02-252,924.02,957.02,903.02,954.0+42.0+1.44%32,500
2026-02-242,942.02,957.02,900.02,912.0-30.0-1.02%35,300
2026-02-202,954.02,970.02,920.02,942.0-14.0-0.47%63,500
2026-02-192,950.02,967.02,917.02,956.0+28.0+0.96%28,100
2026-02-182,879.02,958.02,879.02,928.0+74.0+2.59%45,300
2026-02-172,920.02,935.02,854.02,854.0-79.0-2.69%91,200
2026-02-162,855.02,964.02,855.02,933.0+259.0+9.69%219,300
2026-02-132,780.02,780.02,671.02,674.0-115.0-4.12%105,000
2026-02-122,815.02,821.02,785.02,789.0-23.0-0.82%36,600
2026-02-102,783.02,833.02,777.02,812.0+29.0+1.04%35,700
2026-02-092,766.02,789.02,757.02,783.0+27.0+0.98%50,800
2026-02-062,789.02,789.02,730.02,756.0-39.0-1.40%36,900
2026-02-052,727.02,798.02,706.02,795.0+60.0+2.19%61,300
2026-02-042,775.02,789.02,727.02,735.0-67.0-2.39%66,100
2026-02-032,806.02,810.02,781.02,802.0+27.0+0.97%22,500
2026-02-022,806.02,813.02,775.02,775.0-38.0-1.35%43,300
2026-01-302,833.02,833.02,792.02,813.0-19.0-0.67%34,300
2026-01-292,868.02,868.02,813.02,832.0-36.0-1.26%25,400
2026-01-282,880.02,889.02,834.02,868.0-25.0-0.86%37,100
2026-01-272,913.02,920.02,882.02,893.0+5.0+0.17%22,900
2026-01-262,938.02,938.02,883.02,888.0-63.0-2.13%39,800
2026-01-232,954.02,976.02,928.02,951.0+7.0+0.24%28,400
2026-01-222,940.02,959.02,919.02,944.0+24.0+0.82%15,700
2026-01-212,905.02,920.02,875.02,920.0-17.0-0.58%30,000
2026-01-203,050.03,050.02,937.02,937.0-60.0-2.00%29,900
2026-01-193,020.03,030.02,983.02,997.0-18.0-0.60%37,600
2026-01-163,015.03,045.02,997.03,015.0-5.0-0.17%28,100
2026-01-152,984.03,030.02,984.03,020.0+36.0+1.21%24,100
2026-01-142,982.03,010.02,972.02,984.0+14.0+0.47%29,300
2026-01-132,965.02,971.02,927.02,970.0+55.0+1.89%25,200
2026-01-092,925.02,943.02,906.02,915.0-17.0-0.58%17,700
2026-01-082,939.02,980.02,926.02,932.0-15.0-0.51%31,400
2026-01-072,873.02,961.02,860.02,947.0+74.0+2.58%50,000
2026-01-062,839.02,883.02,839.02,873.0+40.0+1.41%44,000
2026-01-052,924.02,924.02,785.02,833.0-48.0-1.67%60,700
2025-12-302,904.02,929.02,871.02,881.0-49.0-1.67%43,200
2025-12-292,838.02,974.02,820.02,930.0+98.0+3.46%73,100
2025-12-262,789.02,845.02,789.02,832.0+43.0+1.54%62,900
2025-12-252,808.02,808.02,775.02,789.0-4.0-0.14%38,500
2025-12-242,796.02,814.02,788.02,793.0-4.0-0.14%22,600
2025-12-232,747.02,829.02,747.02,797.0+44.0+1.60%52,800
2025-12-222,722.02,769.02,694.02,753.0+45.0+1.66%41,800
2025-12-192,688.02,709.02,675.02,708.0+25.0+0.93%23,800
2025-12-182,676.02,689.02,655.02,683.0-10.0-0.37%29,300
2025-12-172,700.02,700.02,669.02,693.0+17.0+0.64%33,800
2025-12-162,677.02,710.02,660.02,676.0+10.0+0.38%37,100
2025-12-152,650.02,678.02,640.02,666.0+1.0+0.04%19,200
2025-12-122,619.02,665.02,619.02,665.0+40.0+1.52%26,400
2025-12-112,681.02,682.02,623.02,625.0-49.0-1.83%26,200
2025-12-102,666.02,684.02,648.02,674.0+24.0+0.91%23,500
2025-12-092,670.02,670.02,640.02,650.0-17.0-0.64%28,700
2025-12-082,635.02,667.02,635.02,667.0+37.0+1.41%39,100
2025-12-052,607.02,643.02,596.02,630.0+11.0+0.42%30,200
2025-12-042,597.02,619.02,590.02,619.0+26.0+1.00%38,300
2025-12-032,600.02,609.02,576.02,593.0-4.0-0.15%31,400
2025-12-022,591.02,603.02,579.02,597.0+5.0+0.19%30,900
2025-12-012,617.02,623.02,582.02,592.0-19.0-0.73%41,200
2025-11-282,596.02,618.02,596.02,611.0+6.0+0.23%24,200
2025-11-272,598.02,605.02,580.02,605.0+21.0+0.81%28,300
2025-11-262,612.02,612.02,581.02,584.0-3.0-0.12%20,500
2025-11-252,626.02,626.02,580.02,587.0-23.0-0.88%24,700
2025-11-212,548.02,610.02,545.02,610.0+35.0+1.36%29,800
2025-11-202,598.02,600.02,575.02,575.0+4.0+0.16%18,800
2025-11-192,576.02,587.02,550.02,571.0-13.0-0.50%30,400
2025-11-182,616.02,618.02,576.02,584.0-32.0-1.22%75,700
2025-11-172,656.02,659.02,612.02,616.0-32.0-1.21%35,500
2025-11-142,662.02,673.02,636.02,648.0-18.0-0.68%30,000
2025-11-132,663.02,678.02,645.02,666.0+3.0+0.11%20,900
2025-11-122,618.02,685.02,618.02,663.0+49.0+1.87%58,100
2025-11-112,626.02,626.02,590.02,614.0+13.0+0.50%71,500
2025-11-102,613.02,629.02,593.02,601.0-84.0-3.13%139,800
2025-11-072,691.02,700.02,662.02,685.0-20.0-0.74%38,000
2025-11-062,747.02,747.02,700.02,705.0-30.0-1.10%35,400
2025-11-052,727.02,737.02,638.02,735.0-4.0-0.15%64,100
2025-11-042,753.02,758.02,731.02,739.0-23.0-0.83%15,400
2025-10-312,741.02,772.02,738.02,762.0+14.0+0.51%23,100
2025-10-302,730.02,767.02,726.02,748.0+13.0+0.48%25,700
2025-10-292,800.02,800.02,715.02,735.0-50.0-1.80%34,100
2025-10-282,825.02,827.02,781.02,785.0-47.0-1.66%17,700
2025-10-272,847.02,850.02,816.02,832.0+13.0+0.46%19,300
2025-10-242,829.02,829.02,784.02,819.0+18.0+0.64%18,300
2025-10-232,799.02,832.02,779.02,801.0-9.0-0.32%17,000
2025-10-222,780.02,823.02,779.02,810.0+34.0+1.22%21,000
2025-10-212,825.02,833.02,776.02,776.0-49.0-1.73%18,900
2025-10-202,745.02,825.02,745.02,825.0+80.0+2.91%30,300
2025-10-172,774.02,774.02,731.02,745.0-29.0-1.05%32,400
2025-10-162,787.02,831.02,774.02,774.0+7.0+0.25%36,500
2025-10-152,744.02,783.02,733.02,767.0+50.0+1.84%28,700
2025-10-142,766.02,805.02,695.02,717.0-99.0-3.52%73,400
2025-10-102,895.02,895.02,804.02,816.0-70.0-2.43%34,100
2025-10-092,846.02,886.02,834.02,886.0+40.0+1.41%38,400
2025-10-082,810.02,861.02,810.02,846.0+26.0+0.92%53,000
2025-10-072,802.02,822.02,786.02,820.0-7.0-0.25%34,800
2025-10-062,771.02,841.02,758.02,827.0+96.0+3.52%80,800
2025-10-032,669.02,731.02,660.02,731.0+79.0+2.98%34,000
2025-10-022,680.02,680.02,632.02,652.0+22.0+0.84%52,700
2025-10-012,731.02,731.02,620.02,630.0-95.0-3.49%81,000
2025-09-302,806.02,819.02,714.02,725.0-49.0-1.77%49,700
2025-09-292,771.02,788.02,750.02,774.0-43.0-1.53%37,800
2025-09-262,776.02,819.02,754.02,817.0+41.0+1.48%39,600
2025-09-252,794.02,794.02,750.02,776.0-9.0-0.32%35,000
2025-09-242,795.02,799.02,762.02,785.0+2.0+0.07%23,500
2025-09-222,799.02,814.02,764.02,783.0-8.0-0.29%41,200
2025-09-192,773.02,814.02,732.02,791.0+45.0+1.64%110,900
2025-09-182,722.02,770.02,712.02,746.0+21.0+0.77%58,800
2025-09-172,730.02,733.02,695.02,725.0-5.0-0.18%56,900
2025-09-162,671.02,735.02,657.02,730.0+99.0+3.76%123,400
2025-09-122,665.02,665.02,630.02,631.0——32,600

直近120営業日分を表示