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 |
|---|---|---|---|---|---|---|
| 2026/10/5 | 535.50 | 536.99 | 508.00 | 523.33 | 510,933 | 523.33 |
| 2026/10/2 | 516.67 | 537.01 | 513.87 | 533.42 | 607,035 | 533.42 |
| 2026/10/1 | 491.86 | 505.58 | 483.74 | 505.12 | 371,352 | 505.12 |
| 2026/9/30 | 505.52 | 506.67 | 490.39 | 491.78 | 546,455 | 491.78 |
| 2026/9/29 | 506.24 | 520.28 | 495.55 | 504.94 | 372,666 | 504.94 |
| 2026/9/28 | 504.05 | 511.75 | 488.59 | 498.36 | 368,180 | 498.36 |
| 2026/9/25 | 520.50 | 520.50 | 504.58 | 512.29 | 376,917 | 512.29 |
| 2026/9/24 | 496.21 | 519.99 | 485.00 | 513.72 | 411,177 | 513.72 |
| 2026/9/23 | 512.10 | 519.53 | 507.00 | 512.00 | 297,201 | 512.00 |
| 2026/9/22 | 511.11 | 521.90 | 503.00 | 516.57 | 422,050 | 516.57 |
| 2026/9/21 | 531.00 | 531.00 | 510.50 | 512.64 | 551,292 | 512.64 |
| 2026/9/18 | 510.13 | 519.89 | 499.56 | 518.68 | 1,012,072 | 518.68 |
| 2026/9/17 | 511.00 | 516.00 | 488.06 | 505.72 | 670,962 | 505.72 |
| 2026/9/16 | 472.10 | 490.98 | 468.44 | 482.67 | 922,624 | 482.67 |
| 2026/9/15 | 476.92 | 478.94 | 458.51 | 459.02 | 492,695 | 459.02 |
| 2026/9/14 | 472.00 | 484.99 | 461.00 | 472.87 | 746,953 | 472.87 |
| 2026/9/11 | 495.73 | 516.95 | 492.00 | 511.04 | 468,766 | 511.04 |
| 2026/9/10 | 480.00 | 492.62 | 473.66 | 484.86 | 316,382 | 484.86 |
| 2026/9/9 | 500.04 | 508.00 | 489.83 | 495.15 | 484,010 | 495.15 |
| 2026/9/8 | 493.76 | 506.28 | 489.42 | 502.20 | 723,191 | 502.20 |
1〜20/251件
