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

スターゼン(8043)の株価時系列情報

スターゼン(8043)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
2024/04/17 2,696 2,696 2,650 2,650 13,800
2024/04/16 2,742 2,742 2,689 2,708 21,000
2024/04/15 2,765 2,777 2,745 2,770 13,100
2024/04/12 2,788 2,800 2,764 2,765 22,100
2024/04/11 2,768 2,789 2,759 2,777 6,000
2024/04/10 2,785 2,803 2,776 2,785 8,300
2024/04/09 2,795 2,810 2,774 2,806 9,100
2024/04/08 2,772 2,799 2,766 2,795 14,700
2024/04/05 2,755 2,768 2,724 2,751 15,100
2024/04/04 2,794 2,794 2,747 2,766 15,300
2024/04/03 2,758 2,798 2,742 2,784 21,300
2024/04/02 2,819 2,819 2,750 2,768 26,900
2024/04/01 2,848 2,848 2,801 2,801 20,000
2024/03/29 2,835 2,866 2,812 2,834 34,700
2024/03/28 2,875 2,902 2,809 2,821 60,100
2024/03/27 2,955 3,010 2,950 2,973 90,600
2024/03/26 2,896 2,970 2,888 2,961 38,400
2024/03/25 2,903 2,929 2,893 2,914 57,100
2024/03/22 2,894 2,903 2,875 2,903 32,200
2024/03/21 2,893 2,905 2,876 2,879 40,800
2024/03/19 2,848 2,879 2,832 2,879 21,200
2024/03/18 2,870 2,870 2,836 2,836 31,300
2024/03/15 2,790 2,857 2,790 2,847 28,800
2024/03/14 2,762 2,799 2,762 2,785 15,100
2024/03/13 2,780 2,795 2,744 2,766 13,500
2024/03/12 2,770 2,793 2,722 2,779 17,300
2024/03/11 2,816 2,816 2,748 2,783 23,700
2024/03/08 2,815 2,847 2,798 2,819 27,100
2024/03/07 2,871 2,871 2,828 2,835 16,500
2024/03/06 2,818 2,881 2,818 2,866 20,800
2024/03/05 2,797 2,834 2,777 2,818 20,900
2024/03/04 2,826 2,826 2,765 2,791 31,900
2024/03/01 2,835 2,871 2,822 2,826 26,300
2024/02/29 2,790 2,839 2,780 2,820 30,100
2024/02/28 2,774 2,814 2,774 2,790 11,000
2024/02/27 2,772 2,816 2,766 2,785 11,900
2024/02/26 2,803 2,823 2,772 2,784 16,900
2024/02/22 2,815 2,845 2,806 2,824 25,000
2024/02/21 2,766 2,807 2,761 2,797 14,600
2024/02/20 2,758 2,780 2,753 2,762 12,200
2024/02/19 2,688 2,769 2,688 2,758 22,200
2024/02/16 2,658 2,699 2,652 2,688 14,000
2024/02/15 2,651 2,653 2,610 2,617 17,600
2024/02/14 2,703 2,703 2,636 2,658 14,900
2024/02/13 2,636 2,708 2,630 2,703 21,100
2024/02/09 2,673 2,702 2,630 2,630 25,000
2024/02/08 2,720 2,730 2,670 2,701 24,400
2024/02/07 2,718 2,740 2,718 2,725 10,000
2024/02/06 2,716 2,756 2,716 2,731 14,900
2024/02/05 2,719 2,777 2,719 2,762 19,100
2024/02/02 2,745 2,745 2,705 2,715 14,300
2024/02/01 2,730 2,760 2,728 2,756 17,300
2024/01/31 2,708 2,732 2,700 2,732 13,800
2024/01/30 2,716 2,735 2,708 2,708 12,400
2024/01/29 2,705 2,740 2,705 2,734 9,600
2024/01/26 2,740 2,745 2,690 2,690 26,900
2024/01/25 2,750 2,753 2,726 2,740 26,600
2024/01/24 2,743 2,752 2,723 2,723 20,500
2024/01/23 2,738 2,777 2,736 2,740 21,800
2024/01/22 2,747 2,793 2,737 2,737 26,000
2024/01/19 2,760 2,774 2,746 2,747 24,400
2024/01/18 2,743 2,778 2,743 2,751 24,600
2024/01/17 2,750 2,775 2,743 2,743 23,900
2024/01/16 2,779 2,783 2,727 2,736 23,200
2024/01/15 2,729 2,787 2,729 2,785 15,900
2024/01/12 2,745 2,745 2,717 2,725 12,100
2024/01/11 2,704 2,757 2,704 2,724 35,000
2024/01/10 2,708 2,735 2,706 2,706 22,100
2024/01/09 2,706 2,724 2,670 2,720 19,300
2024/01/05 2,687 2,728 2,686 2,700 20,800
2024/01/04 2,630 2,673 2,625 2,673 21,600
2023/12/29 2,610 2,634 2,590 2,629 28,300
2023/12/28 2,568 2,623 2,568 2,623 15,700
2023/12/27 2,550 2,590 2,550 2,590 25,300
2023/12/26 2,530 2,562 2,530 2,550 14,600
2023/12/25 2,547 2,565 2,535 2,543 16,600
2023/12/22 2,499 2,531 2,484 2,518 26,200
2023/12/21 2,465 2,490 2,465 2,480 16,100
2023/12/20 2,450 2,480 2,449 2,465 15,800
2023/12/19 2,391 2,438 2,391 2,434 16,000
2023/12/18 2,401 2,401 2,370 2,390 14,800
2023/12/15 2,400 2,419 2,400 2,413 16,100
2023/12/14 2,431 2,431 2,388 2,400 13,200
2023/12/13 2,435 2,435 2,415 2,418 6,600
2023/12/12 2,459 2,461 2,429 2,435 10,100
2023/12/11 2,404 2,462 2,404 2,459 10,900
2023/12/08 2,447 2,465 2,390 2,403 43,300
2023/12/07 2,440 2,449 2,426 2,436 18,600
2023/12/06 2,416 2,474 2,406 2,461 19,400
2023/12/05 2,408 2,426 2,404 2,404 14,200
2023/12/04 2,450 2,451 2,427 2,430 15,000
2023/12/01 2,470 2,485 2,458 2,463 14,900
2023/11/30 2,469 2,479 2,457 2,463 8,200
2023/11/29 2,458 2,481 2,458 2,477 9,200
2023/11/28 2,488 2,488 2,474 2,484 7,900
2023/11/27 2,485 2,498 2,470 2,476 8,800
2023/11/24 2,499 2,499 2,481 2,488 11,800
2023/11/22 2,459 2,500 2,459 2,484 10,600
2023/11/21 2,470 2,482 2,451 2,463 22,500
2023/11/20 2,512 2,514 2,477 2,477 17,700
2023/11/17 2,470 2,516 2,470 2,516 12,600
2023/11/16 2,496 2,497 2,473 2,475 9,400
2023/11/15 2,539 2,539 2,492 2,496 11,100
2023/11/14 2,509 2,538 2,500 2,515 12,300
2023/11/13 2,496 2,515 2,483 2,485 16,000
2023/11/10 2,468 2,496 2,454 2,496 15,100
2023/11/09 2,402 2,472 2,402 2,469 32,300
2023/11/08 2,573 2,573 2,508 2,525 26,200
2023/11/07 2,597 2,616 2,558 2,560 18,100
2023/11/06 2,607 2,608 2,578 2,580 24,200
2023/11/02 2,595 2,595 2,548 2,576 23,300
2023/11/01 2,570 2,592 2,554 2,578 24,200
2023/10/31 2,506 2,561 2,500 2,561 23,500
2023/10/30 2,541 2,543 2,489 2,506 153,600
2023/10/27 2,507 2,555 2,494 2,555 20,500
2023/10/26 2,500 2,508 2,472 2,480 18,000
2023/10/25 2,514 2,519 2,495 2,501 23,500
2023/10/24 2,462 2,486 2,430 2,476 23,300
2023/10/23 2,481 2,488 2,468 2,471 12,500
2023/10/20 2,450 2,480 2,440 2,472 12,900
2023/10/19 2,424 2,456 2,424 2,449 15,800
2023/10/18 2,453 2,454 2,418 2,443 17,000
2023/10/17 2,446 2,462 2,425 2,449 16,600
2023/10/16 2,467 2,485 2,427 2,446 22,000
2023/10/13 2,486 2,488 2,453 2,467 15,700
2023/10/12 2,536 2,536 2,489 2,505 17,100
2023/10/11 2,548 2,548 2,502 2,516 17,900
2023/10/10 2,520 2,547 2,519 2,540 15,800
2023/10/06 2,491 2,556 2,491 2,532 19,700
2023/10/05 2,425 2,481 2,425 2,471 21,000
2023/10/04 2,471 2,496 2,437 2,438 38,900
2023/10/03 2,564 2,564 2,509 2,509 15,300
2023/10/02 2,583 2,630 2,557 2,563 30,300
2023/09/29 2,585 2,590 2,560 2,589 34,700
2023/09/28 2,578 2,596 2,552 2,576 25,700
2023/09/27 2,552 2,613 2,538 2,607 36,800
2023/09/26 2,570 2,607 2,565 2,581 24,000
2023/09/25 2,597 2,597 2,572 2,578 19,400
2023/09/22 2,599 2,605 2,581 2,595 24,900
2023/09/21 2,618 2,628 2,597 2,600 16,100
2023/09/20 2,651 2,655 2,618 2,618 35,000
2023/09/19 2,626 2,650 2,612 2,650 23,300
2023/09/15 2,645 2,645 2,622 2,624 25,300
2023/09/14 2,614 2,648 2,606 2,645 22,600
2023/09/13 2,613 2,627 2,595 2,612 31,300
2023/09/12 2,580 2,624 2,576 2,618 12,400
2023/09/11 2,595 2,632 2,568 2,580 25,900
2023/09/08 2,618 2,637 2,581 2,585 43,000
2023/09/07 2,643 2,663 2,643 2,650 19,200
2023/09/06 2,631 2,649 2,630 2,643 15,300
2023/09/05 2,631 2,639 2,614 2,639 26,000
2023/09/04 2,596 2,631 2,596 2,631 26,500
2023/09/01 2,571 2,597 2,571 2,590 21,700
2023/08/31 2,539 2,585 2,527 2,572 21,400
2023/08/30 2,590 2,590 2,543 2,551 35,600
2023/08/29 2,580 2,600 2,577 2,584 12,500
2023/08/28 2,551 2,580 2,551 2,579 19,100
2023/08/25 2,532 2,552 2,526 2,539 20,400
2023/08/24 2,509 2,550 2,502 2,546 20,700
2023/08/23 2,484 2,510 2,484 2,509 17,500
2023/08/22 2,471 2,500 2,454 2,500 18,100
2023/08/21 2,458 2,478 2,453 2,464 12,100
2023/08/18 2,467 2,470 2,435 2,444 15,100
2023/08/17 2,469 2,498 2,456 2,469 21,800
2023/08/16 2,462 2,490 2,454 2,464 25,100
2023/08/15 2,472 2,491 2,459 2,483 19,700
2023/08/14 2,450 2,480 2,443 2,456 35,200
2023/08/10 2,364 2,475 2,356 2,455 76,500
2023/08/09 2,361 2,386 2,361 2,377 22,500
2023/08/08 2,359 2,388 2,350 2,385 25,600
2023/08/07 2,348 2,358 2,339 2,357 17,900
2023/08/04 2,327 2,346 2,323 2,339 15,100
2023/08/03 2,323 2,338 2,319 2,327 33,600
2023/08/02 2,341 2,348 2,329 2,333 18,500
2023/08/01 2,328 2,353 2,325 2,353 26,200
2023/07/31 2,365 2,368 2,321 2,327 23,300
2023/07/28 2,317 2,327 2,303 2,327 26,400
2023/07/27 2,326 2,337 2,319 2,333 16,100
2023/07/26 2,342 2,353 2,335 2,348 11,000
2023/07/25 2,366 2,370 2,341 2,346 16,300
2023/07/24 2,336 2,360 2,336 2,355 23,300
2023/07/21 2,321 2,338 2,319 2,320 22,300
2023/07/20 2,327 2,348 2,319 2,324 15,200
2023/07/19 2,304 2,318 2,296 2,318 18,000
2023/07/18 2,261 2,290 2,261 2,282 11,700
2023/07/14 2,296 2,298 2,261 2,269 13,700
2023/07/13 2,292 2,298 2,279 2,280 13,300
2023/07/12 2,317 2,317 2,291 2,292 17,900
2023/07/11 2,304 2,316 2,287 2,290 21,400
2023/07/10 2,280 2,307 2,280 2,288 55,200
2023/07/07 2,260 2,280 2,246 2,268 32,000
2023/07/06 2,265 2,289 2,261 2,264 24,700
2023/07/05 2,275 2,293 2,255 2,282 30,100
2023/07/04 2,295 2,298 2,283 2,283 30,500
2023/07/03 2,313 2,338 2,304 2,304 14,900
2023/06/30 2,316 2,334 2,281 2,283 32,600
2023/06/29 2,351 2,360 2,320 2,332 11,700
2023/06/28 2,319 2,353 2,319 2,351 16,600
2023/06/27 2,322 2,326 2,312 2,319 10,900
2023/06/26 2,363 2,363 2,321 2,322 14,000

このページの先頭へ