日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

スターツ出版(7849)の株価時系列情報

スターツ出版(7849)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2017/12/29 1,920 1,945 1,920 1,945 500
2017/12/28 1,930 1,949 1,930 1,930 600
2017/12/27 1,875 1,931 1,875 1,928 3,500
2017/12/26 1,995 2,025 1,990 2,025 3,700
2017/12/25 1,982 1,995 1,982 1,989 2,500
2017/12/22 1,987 1,994 1,981 1,981 2,100
2017/12/21 1,980 1,989 1,979 1,987 1,700
2017/12/20 1,992 1,992 1,974 1,980 2,300
2017/12/19 1,986 1,986 1,970 1,971 400
2017/12/18 1,951 1,988 1,951 1,979 2,800
2017/12/15 1,950 1,956 1,941 1,951 1,000
2017/12/14 1,950 1,956 1,950 1,950 500
2017/12/13 1,950 1,959 1,940 1,940 2,900
2017/12/12 1,937 1,957 1,937 1,950 2,700
2017/12/11 1,935 1,956 1,935 1,956 900
2017/12/08 1,950 1,950 1,934 1,934 1,400
2017/12/07 1,980 1,980 1,930 1,955 4,000
2017/12/06 2,041 2,041 1,990 1,990 3,600
2017/12/05 2,050 2,050 2,041 2,041 800
2017/12/04 2,053 2,055 2,050 2,055 600
2017/12/01 2,050 2,069 2,050 2,051 800
2017/11/30 2,048 2,050 2,048 2,050 1,700
2017/11/29 2,046 2,046 2,046 2,046 300
2017/11/28 2,053 2,053 2,046 2,046 600
2017/11/27 2,087 2,087 2,086 2,086 700
2017/11/24 2,090 2,090 2,090 2,090 300
2017/11/22 2,090 2,090 2,090 2,090 200
2017/11/21 2,090 2,090 2,090 2,090 100
2017/11/20 2,098 2,098 2,098 2,098 100
2017/11/17 2,099 2,099 2,099 2,099 300
2017/11/16 2,085 2,085 2,085 2,085 100
2017/11/15 2,132 2,132 2,035 2,035 800
2017/11/14 2,190 2,190 2,143 2,143 1,100
2017/11/13 2,230 2,247 2,196 2,196 1,600
2017/11/10 2,200 2,200 2,200 2,200 200
2017/11/09 2,225 2,225 2,200 2,200 900
2017/11/08 2,224 2,224 2,224 2,224 100
2017/11/07 2,227 2,227 2,215 2,215 400
2017/11/06 2,200 2,215 2,200 2,215 400
2017/11/02 2,199 2,200 2,199 2,200 400
2017/11/01 2,199 2,199 2,190 2,197 400
2017/10/31 2,210 2,210 2,185 2,185 500
2017/10/30 2,220 2,220 2,135 2,190 1,600
2017/10/26 2,208 2,210 2,208 2,210 200
2017/10/25 2,250 2,250 2,250 2,250 200
2017/10/23 2,166 2,200 2,166 2,200 500
2017/10/17 2,200 2,200 2,200 2,200 1,000
2017/10/16 2,229 2,230 2,199 2,200 1,900
2017/10/12 2,200 2,200 2,200 2,200 300
2017/10/11 2,200 2,200 2,200 2,200 100
2017/10/10 2,200 2,200 2,197 2,197 300
2017/10/06 2,210 2,210 2,210 2,210 100
2017/10/05 2,211 2,211 2,191 2,210 1,300
2017/10/03 2,210 2,210 2,210 2,210 300
2017/10/02 2,230 2,230 2,200 2,209 900
2017/09/29 2,210 2,249 2,200 2,230 600
2017/09/28 2,210 2,220 2,200 2,206 1,100
2017/09/27 2,190 2,190 2,190 2,190 200
2017/09/26 2,162 2,170 2,162 2,170 500
2017/09/25 2,120 2,170 2,120 2,150 1,300
2017/09/22 2,150 2,150 2,101 2,113 500
2017/09/21 2,194 2,194 2,144 2,150 1,200
2017/09/20 2,198 2,198 2,194 2,194 400
2017/09/19 2,156 2,156 2,156 2,156 100
2017/09/15 2,181 2,181 2,156 2,156 500
2017/09/13 2,155 2,178 2,155 2,178 600
2017/09/12 2,155 2,155 2,155 2,155 100
2017/09/08 2,135 2,135 2,135 2,135 100
2017/09/07 2,120 2,120 2,120 2,120 800
2017/09/01 2,170 2,170 2,150 2,150 1,200
2017/08/31 2,121 2,169 2,121 2,169 700
2017/08/30 2,166 2,166 2,166 2,166 200
2017/08/28 2,148 2,148 2,148 2,148 100
2017/08/25 2,148 2,148 2,148 2,148 400
2017/08/24 2,187 2,198 2,187 2,198 200
2017/08/23 2,198 2,198 2,198 2,198 100
2017/08/22 2,249 2,250 2,201 2,204 700
2017/08/21 2,260 2,260 2,250 2,250 300
2017/08/18 2,305 2,310 2,305 2,310 700
2017/08/17 2,346 2,350 2,346 2,350 1,800
2017/08/16 2,340 2,410 2,340 2,410 1,200
2017/08/15 2,482 2,488 2,482 2,488 200
2017/08/14 2,339 2,382 2,328 2,382 1,100
2017/08/10 2,489 2,489 2,489 2,489 200
2017/08/09 2,450 2,489 2,442 2,489 1,500
2017/08/08 2,583 2,800 2,550 2,550 9,800
2017/08/07 2,590 2,590 2,540 2,540 400
2017/08/03 2,555 2,584 2,550 2,584 1,600
2017/08/02 2,581 2,662 2,581 2,612 300
2017/08/01 2,640 2,679 2,640 2,679 200
2017/07/31 2,649 2,649 2,610 2,640 500
2017/07/28 2,549 2,549 2,536 2,536 500
2017/07/27 2,598 2,599 2,598 2,599 200
2017/07/26 2,698 2,698 2,698 2,698 300
2017/07/25 2,722 2,722 2,653 2,698 1,400
2017/07/24 2,715 2,777 2,652 2,750 2,200
2017/07/21 2,700 2,733 2,700 2,733 600
2017/07/20 2,746 2,746 2,701 2,701 500
2017/07/19 2,770 2,796 2,645 2,796 900
2017/07/18 3,070 3,070 2,750 2,805 3,300
2017/07/14 2,700 3,000 2,700 2,900 11,500
2017/07/13 2,539 2,650 2,539 2,650 1,500
2017/07/12 2,419 2,500 2,419 2,500 1,200
2017/07/11 2,400 2,500 2,399 2,451 1,600
2017/07/10 2,276 2,333 2,253 2,333 1,100
2017/07/07 2,212 2,250 2,212 2,250 400
2017/07/06 2,230 2,230 2,203 2,205 400
2017/07/05 2,142 2,200 2,142 2,200 200
2017/07/04 2,171 2,230 2,171 2,230 1,800
2017/07/03 2,110 2,169 2,107 2,169 800
2017/06/30 2,056 2,160 2,055 2,160 5,300
2017/06/29 2,140 2,148 2,095 2,095 5,000
2017/06/28 2,163 2,163 2,123 2,123 2,900
2017/06/27 2,175 2,175 2,150 2,150 300
2017/06/26 2,196 2,215 2,175 2,175 4,700
2017/06/23 2,223 2,223 2,197 2,197 2,100
2017/06/22 2,170 2,222 2,170 2,222 3,400
2017/06/21 2,100 2,163 2,100 2,163 1,600
2017/06/20 2,100 2,100 2,100 2,100 100
2017/06/19 2,050 2,110 2,050 2,100 1,300
2017/06/16 2,045 2,045 2,037 2,037 300
2017/06/14 2,042 2,042 2,040 2,040 700
2017/06/13 2,011 2,050 2,011 2,040 1,200
2017/06/12 1,920 2,017 1,920 1,990 1,600
2017/06/09 1,910 1,920 1,905 1,920 900
2017/06/08 1,900 1,911 1,900 1,910 1,000
2017/06/07 1,900 1,900 1,900 1,900 100
2017/06/05 1,850 1,900 1,850 1,900 500
2017/06/02 1,871 1,890 1,871 1,890 300
2017/06/01 1,899 1,899 1,871 1,871 400
2017/05/31 1,870 1,870 1,870 1,870 100
2017/05/30 1,870 1,870 1,870 1,870 600
2017/05/26 1,869 1,870 1,869 1,870 500
2017/05/25 1,860 1,870 1,860 1,866 500
2017/05/24 1,846 1,846 1,846 1,846 100
2017/05/23 1,847 1,847 1,847 1,847 200
2017/05/22 1,820 1,820 1,800 1,800 400
2017/05/19 1,815 1,842 1,815 1,821 600
2017/05/18 1,890 1,890 1,821 1,869 800
2017/05/17 1,890 1,890 1,890 1,890 100
2017/05/16 1,890 1,890 1,890 1,890 200
2017/05/15 1,790 1,890 1,790 1,890 1,700
2017/05/12 1,787 1,789 1,735 1,779 2,000
2017/05/11 1,650 1,787 1,650 1,787 1,500
2017/05/09 1,604 1,605 1,604 1,605 300
2017/05/08 1,600 1,625 1,600 1,601 700
2017/05/01 1,625 1,625 1,624 1,624 500
2017/04/27 1,599 1,601 1,599 1,601 300
2017/04/26 1,602 1,605 1,600 1,600 700
2017/04/25 1,600 1,602 1,600 1,602 2,200
2017/04/24 1,587 1,587 1,582 1,582 200
2017/04/21 1,599 1,600 1,576 1,576 400
2017/04/14 1,561 1,561 1,561 1,561 100
2017/04/13 1,542 1,561 1,542 1,561 200
2017/04/12 1,582 1,582 1,582 1,582 100
2017/04/11 1,583 1,583 1,583 1,583 100
2017/04/10 1,584 1,584 1,584 1,584 200
2017/04/07 1,600 1,600 1,600 1,600 300
2017/04/06 1,601 1,601 1,601 1,601 100
2017/04/05 1,604 1,604 1,604 1,604 100
2017/04/04 1,616 1,616 1,604 1,604 400
2017/04/03 1,639 1,639 1,620 1,620 300
2017/03/31 1,649 1,649 1,628 1,628 600
2017/03/30 1,650 1,675 1,634 1,634 700
2017/03/29 1,659 1,660 1,650 1,650 300
2017/03/28 1,650 1,650 1,650 1,650 100
2017/03/27 1,640 1,680 1,640 1,642 1,100
2017/03/24 1,640 1,640 1,640 1,640 100
2017/03/23 1,649 1,679 1,630 1,630 1,100
2017/03/22 1,649 1,650 1,620 1,650 400
2017/03/21 1,620 1,649 1,610 1,649 1,200
2017/03/17 1,600 1,606 1,600 1,606 1,200
2017/03/16 1,572 1,590 1,571 1,590 2,100
2017/03/15 1,565 1,571 1,565 1,571 300
2017/03/10 1,600 1,600 1,550 1,550 800
2017/02/28 1,600 1,600 1,541 1,541 1,100
2017/02/27 1,600 1,600 1,600 1,600 400
2017/02/22 1,551 1,551 1,551 1,551 100
2017/02/16 1,559 1,559 1,551 1,551 500
2017/02/15 1,523 1,599 1,523 1,599 200
2017/02/14 1,552 1,552 1,512 1,513 400
2017/02/13 1,740 1,740 1,705 1,705 600
2017/02/10 1,489 1,740 1,470 1,740 2,600
2017/01/31 1,465 1,465 1,465 1,465 100
2017/01/25 1,465 1,465 1,465 1,465 400
2017/01/24 1,481 1,482 1,481 1,482 300
2017/01/20 1,481 1,481 1,481 1,481 100
2017/01/19 1,460 1,481 1,460 1,481 400
2017/01/17 1,452 1,452 1,452 1,452 100
2017/01/10 1,451 1,451 1,451 1,451 200
2017/01/06 1,451 1,451 1,451 1,451 200
2017/01/05 1,471 1,471 1,451 1,451 200

このページの先頭へ