KabuInsight

スターゼン

8043
プライム/卸売業/Starzen Company Limited
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
2026-03-131,265.01,282.01,260.01,266.0-7.0-0.55%144,900
2026-03-121,301.01,306.01,269.01,273.0-37.0-2.82%178,200
2026-03-111,316.01,320.01,306.01,310.0+4.0+0.31%91,900
2026-03-101,308.01,317.01,302.01,306.0+9.0+0.69%94,800
2026-03-091,270.01,298.01,260.01,297.0-11.0-0.84%189,400
2026-03-061,315.01,315.01,293.01,308.0-7.0-0.53%103,800
2026-03-051,319.01,338.01,311.01,315.0+19.0+1.47%114,100
2026-03-041,306.01,310.01,276.01,296.0-27.0-2.04%177,700
2026-03-031,351.01,351.01,323.01,323.0-41.0-3.01%162,400
2026-03-021,358.01,376.01,353.01,364.0-11.0-0.80%127,600
2026-02-271,347.01,380.01,343.01,375.0+32.0+2.38%84,000
2026-02-261,348.01,353.01,340.01,343.0-7.0-0.52%99,200
2026-02-251,384.01,385.01,350.01,350.0-24.0-1.75%121,400
2026-02-241,355.01,374.01,347.01,374.0+31.0+2.31%78,800
2026-02-201,361.01,361.01,332.01,343.0-18.0-1.32%91,700
2026-02-191,352.01,364.01,336.01,361.0+15.0+1.11%78,100
2026-02-181,348.01,359.01,344.01,346.0+8.0+0.60%76,000
2026-02-171,343.01,346.01,335.01,338.00.00.00%61,000
2026-02-161,358.01,358.01,335.01,338.0-16.0-1.18%86,100
2026-02-131,368.01,373.01,345.01,354.0+8.0+0.59%87,800
2026-02-121,370.01,378.01,345.01,346.0-25.0-1.82%140,600
2026-02-101,370.01,380.01,365.01,371.0+2.0+0.15%69,500
2026-02-091,360.01,369.01,356.01,369.0+19.0+1.41%84,400
2026-02-061,354.01,359.01,342.01,350.0-1.0-0.07%89,500
2026-02-051,357.01,362.01,349.01,351.0+7.0+0.52%69,300
2026-02-041,336.01,353.01,333.01,344.0+5.0+0.37%67,800
2026-02-031,325.01,345.01,318.01,339.0+24.0+1.83%104,700
2026-02-021,315.01,331.01,315.01,315.0-5.0-0.38%85,700
2026-01-301,296.01,320.01,289.01,320.0+30.0+2.33%72,000
2026-01-291,290.01,296.01,272.01,290.0-3.0-0.23%96,100
2026-01-281,305.01,306.01,283.01,293.0-23.0-1.75%110,200
2026-01-271,302.01,320.01,296.01,316.0+12.0+0.92%135,100
2026-01-261,309.01,314.01,303.01,304.0-15.0-1.14%77,000
2026-01-231,326.01,326.01,308.01,319.0+2.0+0.15%112,800
2026-01-221,322.01,323.01,311.01,317.0-5.0-0.38%80,700
2026-01-211,323.01,328.01,312.01,322.0-11.0-0.83%128,200
2026-01-201,336.01,337.01,322.01,333.0+7.0+0.53%133,800
2026-01-191,331.01,339.01,325.01,326.0+6.0+0.45%69,200
2026-01-161,310.01,320.01,304.01,320.0+10.0+0.76%88,200
2026-01-151,299.01,317.01,293.01,310.0+18.0+1.39%96,300
2026-01-141,288.01,296.01,283.01,292.0+14.0+1.10%44,100
2026-01-131,280.01,292.01,271.01,278.0+2.0+0.16%89,600
2026-01-091,265.01,279.01,265.01,276.0+8.0+0.63%69,300
2026-01-081,280.01,287.01,268.01,268.0-12.0-0.94%51,900
2026-01-071,265.01,285.01,258.01,280.0+10.0+0.79%80,200
2026-01-061,259.01,270.01,257.01,270.0+12.0+0.95%80,800
2026-01-051,254.01,263.01,245.01,258.0+3.0+0.24%59,100
2025-12-301,255.01,262.01,251.01,255.00.00.00%33,300
2025-12-291,250.01,255.01,247.01,255.0+5.0+0.40%64,800
2025-12-261,253.01,253.01,243.01,250.0+3.0+0.24%41,600
2025-12-251,263.01,263.01,244.01,247.0-2.0-0.16%52,100
2025-12-241,255.01,259.01,243.01,249.0-6.0-0.48%32,900
2025-12-231,255.01,261.01,249.01,255.0+3.0+0.24%46,000
2025-12-221,268.01,273.01,248.01,252.0-16.0-1.26%71,000
2025-12-191,269.01,277.01,264.01,268.0-1.0-0.08%49,800
2025-12-181,248.01,274.01,244.01,269.0+21.0+1.68%75,300
2025-12-171,250.01,252.01,245.01,248.0+7.0+0.56%51,200
2025-12-161,253.01,253.01,241.01,241.0-12.0-0.96%62,200
2025-12-151,224.01,254.01,224.01,253.0+26.0+2.12%61,400
2025-12-121,230.01,233.01,225.01,227.0+10.0+0.82%58,800
2025-12-111,230.01,230.01,215.01,217.0-10.0-0.81%63,000
2025-12-101,243.01,243.01,221.01,227.0+14.0+1.15%132,400
2025-12-091,218.01,224.01,209.01,213.0-5.0-0.41%34,900
2025-12-081,207.01,220.01,200.01,218.0+21.0+1.75%54,500
2025-12-051,207.01,212.01,194.01,197.0-10.0-0.83%56,900
2025-12-041,202.01,209.01,201.01,207.00.00.00%58,000
2025-12-031,216.01,216.01,203.01,207.0-9.0-0.74%63,100
2025-12-021,227.01,227.01,213.01,216.0-6.0-0.49%48,800
2025-12-011,253.01,257.01,217.01,222.0-30.0-2.40%91,000
2025-11-281,240.01,254.01,238.01,252.0+15.0+1.21%86,900
2025-11-271,229.01,239.01,228.01,237.0+13.0+1.06%62,700
2025-11-261,220.01,228.01,219.01,224.0+9.0+0.74%62,300
2025-11-251,205.01,217.01,205.01,215.0+3.0+0.25%88,100
2025-11-211,174.01,212.01,174.01,212.0+37.0+3.15%87,200
2025-11-201,171.01,183.01,162.01,175.0+11.0+0.95%76,000
2025-11-191,169.01,174.01,157.01,164.00.00.00%104,200
2025-11-181,175.01,180.01,159.01,164.0-11.0-0.94%80,500
2025-11-171,182.01,189.01,165.01,175.0-14.0-1.18%106,700
2025-11-141,187.01,204.01,178.01,189.0-15.0-1.25%110,300
2025-11-131,187.01,218.01,168.01,204.0+17.0+1.43%121,300
2025-11-121,182.01,196.01,182.01,187.0+12.0+1.02%73,900
2025-11-111,185.01,185.01,167.01,175.0-10.0-0.84%57,400
2025-11-101,180.01,185.01,170.01,185.0+10.0+0.85%61,000
2025-11-071,155.01,175.01,155.01,175.0+17.0+1.47%47,200
2025-11-061,148.01,163.01,148.01,158.0+13.0+1.14%101,200
2025-11-051,150.01,158.01,140.01,145.0-10.0-0.87%101,700
2025-11-041,155.01,167.01,151.01,155.0-6.0-0.52%62,700
2025-10-311,164.01,164.01,149.01,161.0+7.0+0.61%70,600
2025-10-301,155.01,165.01,149.01,154.0-1.0-0.09%386,600
2025-10-291,170.01,172.01,152.01,155.0-15.0-1.28%79,000
2025-10-281,180.01,186.01,170.01,170.0-18.0-1.52%74,200
2025-10-271,188.01,194.01,182.01,188.0+4.0+0.34%73,300
2025-10-241,188.01,188.01,176.01,184.0+6.0+0.51%79,200
2025-10-231,174.01,185.01,169.01,178.0+4.0+0.34%76,700
2025-10-221,173.01,177.01,170.01,174.0+7.0+0.60%72,500
2025-10-211,177.01,180.01,166.01,167.0-8.0-0.68%65,500
2025-10-201,167.01,175.01,165.01,175.0+16.0+1.38%70,900
2025-10-171,158.01,164.01,154.01,159.0+1.0+0.09%63,500
2025-10-161,160.01,164.01,146.01,158.0+1.0+0.09%61,500
2025-10-151,169.01,170.01,154.01,157.0+5.0+0.43%87,200
2025-10-141,136.01,162.01,136.01,152.0+3.0+0.26%112,700
2025-10-101,151.01,153.01,143.01,149.0-8.0-0.69%112,300
2025-10-091,171.01,174.01,154.01,157.0-12.0-1.03%140,900
2025-10-081,180.01,199.01,169.01,169.0-10.0-0.85%87,600
2025-10-071,185.01,188.01,178.01,179.0-5.0-0.42%85,700
2025-10-061,181.01,185.01,171.01,184.0+19.0+1.63%128,300
2025-10-031,169.01,178.01,163.01,165.0-3.0-0.26%72,700
2025-10-021,188.01,197.01,164.01,168.0-27.0-2.26%100,600
2025-10-011,200.01,200.01,185.01,195.0-6.0-0.50%120,200
2025-09-301,206.01,208.01,196.01,201.0-1.0-0.08%112,500
2025-09-291,231.01,231.01,202.01,202.0-39.0-3.14%128,000
2025-09-261,218.01,241.01,216.01,241.0+18.0+1.47%99,900
2025-09-251,227.01,227.01,218.01,223.0+1.0+0.08%114,700
2025-09-241,221.01,224.01,213.01,222.0+10.0+0.83%86,500
2025-09-221,225.01,230.01,212.01,212.0-8.0-0.66%69,400
2025-09-191,212.01,223.01,211.01,220.0+14.0+1.16%91,900
2025-09-181,217.01,217.01,201.01,206.0-5.0-0.41%79,100
2025-09-171,220.01,220.01,208.01,211.0-14.0-1.14%53,900
2025-09-161,210.01,226.01,207.01,225.0+15.0+1.24%62,600
2025-09-121,214.01,219.01,208.01,210.0——92,000

直近120営業日分を表示