スターゼン(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,356（2025年4月23日）
- 年初来安値
- 892（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/1/27 | 1,302 | 1,320 | 1,296 | 1,316 | 135,100 | 1,316 | 9.41 | 0.85 |
| 2026/1/26 | 1,309 | 1,314 | 1,303 | 1,304 | 77,000 | 1,304 | 9.32 | 0.84 |
| 2026/1/23 | 1,326 | 1,326 | 1,308 | 1,319 | 112,800 | 1,319 | 9.43 | 0.85 |
| 2026/1/22 | 1,322 | 1,323 | 1,311 | 1,317 | 80,700 | 1,317 | 9.41 | 0.85 |
| 2026/1/21 | 1,323 | 1,328 | 1,312 | 1,322 | 128,200 | 1,322 | 9.45 | 0.85 |
| 2026/1/20 | 1,336 | 1,337 | 1,322 | 1,333 | 133,800 | 1,333 | 9.53 | 0.86 |
| 2026/1/19 | 1,331 | 1,339 | 1,325 | 1,326 | 69,200 | 1,326 | 9.48 | 0.85 |
| 2026/1/16 | 1,310 | 1,320 | 1,304 | 1,320 | 88,200 | 1,320 | 9.43 | 0.85 |
| 2026/1/15 | 1,299 | 1,317 | 1,293 | 1,310 | 96,300 | 1,310 | 9.36 | 0.84 |
| 2026/1/14 | 1,288 | 1,296 | 1,283 | 1,292 | 44,100 | 1,292 | 9.23 | 0.83 |
| 2026/1/13 | 1,280 | 1,292 | 1,271 | 1,278 | 89,600 | 1,278 | ||
| 2026/1/9 | 1,265 | 1,279 | 1,265 | 1,276 | 69,300 | 1,276 | ||
| 2026/1/8 | 1,280 | 1,287 | 1,268 | 1,268 | 51,900 | 1,268 | ||
| 2026/1/7 | 1,265 | 1,285 | 1,258 | 1,280 | 80,200 | 1,280 | ||
| 2026/1/6 | 1,259 | 1,270 | 1,257 | 1,270 | 80,800 | 1,270 | ||
| 2026/1/5 | 1,254 | 1,263 | 1,245 | 1,258 | 59,100 | 1,258 | ||
| 2025/12/30 | 1,255 | 1,262 | 1,251 | 1,255 | 33,300 | 1,255 | ||
| 2025/12/29 | 1,250 | 1,255 | 1,247 | 1,255 | 64,800 | 1,255 | ||
| 2025/12/26 | 1,253 | 1,253 | 1,243 | 1,250 | 41,600 | 1,250 | ||
| 2025/12/25 | 1,263 | 1,263 | 1,244 | 1,247 | 52,100 | 1,247 |
1〜20/244件
