スターリング・インフラストラクチャーの株価時系列・推移
- 52週高値
- 1,005.68（2026/6/4）
- 52週安値
- 281.58（2025/12/17）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/30 | 353.96 | 363.76 | 338.97 | 345.91 | 969,159 | 345.91 |
| 2026/10/29 | 357.02 | 414.81 | 352.25 | 373.66 | 1,827,371 | 373.66 |
| 2026/10/28 | 391.80 | 392.00 | 369.78 | 388.87 | 1,494,882 | 388.87 |
| 2026/10/27 | 370.45 | 373.26 | 359.14 | 367.50 | 812,689 | 367.50 |
| 2026/10/26 | 358.27 | 373.27 | 352.00 | 360.72 | 721,427 | 360.72 |
| 2026/10/23 | 366.48 | 367.50 | 345.74 | 355.30 | 799,949 | 355.30 |
| 2026/10/22 | 394.88 | 396.00 | 365.35 | 372.83 | 926,385 | 372.83 |
| 2026/10/21 | 425.85 | 432.55 | 410.11 | 412.96 | 538,242 | 412.96 |
| 2026/10/20 | 413.95 | 426.13 | 397.99 | 412.25 | 644,048 | 412.25 |
| 2026/10/19 | 438.14 | 444.99 | 421.08 | 423.48 | 559,446 | 423.48 |
| 2026/10/16 | 442.33 | 444.92 | 418.69 | 424.36 | 1,106,495 | 424.36 |
| 2026/10/15 | 435.50 | 448.29 | 404.15 | 446.25 | 1,318,460 | 446.25 |
| 2026/10/14 | 483.65 | 490.89 | 445.88 | 453.07 | 743,569 | 453.07 |
| 2026/10/13 | 488.81 | 506.20 | 480.23 | 498.61 | 584,107 | 498.61 |
| 2026/10/12 | 505.75 | 515.48 | 496.54 | 501.19 | 436,715 | 501.19 |
| 2026/10/9 | 529.50 | 533.00 | 508.00 | 513.00 | 381,995 | 513.00 |
| 2026/10/8 | 523.50 | 535.22 | 498.00 | 518.41 | 623,979 | 518.41 |
| 2026/10/7 | 545.52 | 550.28 | 513.01 | 534.13 | 741,103 | 534.13 |
| 2026/10/6 | 525.25 | 574.90 | 524.78 | 563.69 | 634,595 | 563.69 |
| 2026/10/5 | 535.50 | 536.99 | 508.00 | 523.33 | 510,933 | 523.33 |
1〜20/250件
