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
- 1,380（2026年2月10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 |
|---|---|---|---|---|---|---|---|---|
| 2026/2/16 | 1,358 | 1,358 | 1,335 | 1,338 | 86,100 | 1,338 | 9.57 | 0.82 |
| 2026/2/13 | 1,368 | 1,373 | 1,345 | 1,354 | 87,800 | 1,354 | 9.68 | 0.83 |
| 2026/2/12 | 1,370 | 1,378 | 1,345 | 1,346 | 140,600 | 1,346 | 9.62 | 0.87 |
| 2026/2/10 | 1,370 | 1,380 | 1,365 | 1,371 | 69,500 | 1,371 | 9.8 | 0.88 |
| 2026/2/9 | 1,360 | 1,369 | 1,356 | 1,369 | 84,400 | 1,369 | 9.78 | 0.88 |
| 2026/2/6 | 1,354 | 1,359 | 1,342 | 1,350 | 89,500 | 1,350 | 9.65 | 0.87 |
| 2026/2/5 | 1,357 | 1,362 | 1,349 | 1,351 | 69,300 | 1,351 | 9.66 | 0.87 |
| 2026/2/4 | 1,336 | 1,353 | 1,333 | 1,344 | 67,800 | 1,344 | 9.61 | 0.87 |
| 2026/2/3 | 1,325 | 1,345 | 1,318 | 1,339 | 104,700 | 1,339 | 9.57 | 0.86 |
| 2026/2/2 | 1,315 | 1,331 | 1,315 | 1,315 | 85,700 | 1,315 | ||
| 2026/1/30 | 1,296 | 1,320 | 1,289 | 1,320 | 72,000 | 1,320 | ||
| 2026/1/29 | 1,290 | 1,296 | 1,272 | 1,290 | 96,100 | 1,290 | ||
| 2026/1/28 | 1,305 | 1,306 | 1,283 | 1,293 | 110,200 | 1,293 | ||
| 2026/1/27 | 1,302 | 1,320 | 1,296 | 1,316 | 135,100 | 1,316 | ||
| 2026/1/26 | 1,309 | 1,314 | 1,303 | 1,304 | 77,000 | 1,304 | ||
| 2026/1/23 | 1,326 | 1,326 | 1,308 | 1,319 | 112,800 | 1,319 | ||
| 2026/1/22 | 1,322 | 1,323 | 1,311 | 1,317 | 80,700 | 1,317 | ||
| 2026/1/21 | 1,323 | 1,328 | 1,312 | 1,322 | 128,200 | 1,322 | ||
| 2026/1/20 | 1,336 | 1,337 | 1,322 | 1,333 | 133,800 | 1,333 | ||
| 2026/1/19 | 1,331 | 1,339 | 1,325 | 1,326 | 69,200 | 1,326 |
1〜20/244件