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
1986/12/27 550 560 547 550 34,000
1986/12/26 550 550 540 550 33,000
1986/12/25 551 551 540 540 14,000
1986/12/24 550 555 540 555 16,000
1986/12/23 550 561 540 561 57,000
1986/12/22 565 566 556 560 78,000
1986/12/19 569 569 559 565 11,000
1986/12/18 563 572 563 570 212,000
1986/12/17 563 563 555 563 127,000
1986/12/16 561 571 561 561 53,000
1986/12/15 571 571 565 565 111,000
1986/12/12 575 579 562 572 69,000
1986/12/11 575 579 561 579 103,000
1986/12/10 574 590 570 577 100,000
1986/12/09 572 572 560 570 43,000
1986/12/08 574 574 560 574 17,000
1986/12/06 573 575 560 575 42,000
1986/12/05 570 573 560 573 61,000
1986/12/04 570 570 550 570 69,000
1986/12/03 583 583 575 580 87,000
1986/12/02 588 589 565 585 78,000
1986/12/01 571 597 560 590 109,000
1986/11/29 574 587 570 571 289,000
1986/11/28 540 580 540 580 382,000
1986/11/27 525 560 525 549 476,000
1986/11/26 540 540 525 535 121,000
1986/11/25 501 515 501 507 136,000
1986/11/22 500 500 495 497 60,000
1986/11/21 497 500 497 500 32,000
1986/11/20 497 499 493 499 39,000
1986/11/19 493 497 485 497 71,000
1986/11/18 489 494 489 494 14,000
1986/11/17 494 494 486 488 50,000
1986/11/14 471 476 465 476 222,000
1986/11/13 476 480 472 472 26,000
1986/11/12 476 480 475 475 34,000
1986/11/11 456 480 456 479 30,000
1986/11/10 456 457 455 455 33,000
1986/11/07 450 450 444 444 42,000
1986/11/06 442 464 440 446 49,000
1986/11/05 450 450 435 440 16,000
1986/11/04 457 457 430 440 76,000
1986/11/01 460 460 456 456 12,000
1986/10/31 475 475 470 470 69,000
1986/10/30 436 436 435 435 8,000
1986/10/29 432 432 432 432 1,000
1986/10/28 428 433 428 430 20,000
1986/10/27 428 428 428 428 5,000
1986/10/25 427 431 427 427 48,000
1986/10/24 435 435 425 425 51,000
1986/10/23 435 435 433 435 30,000
1986/10/22 435 436 435 435 11,000
1986/10/21 435 438 430 430 12,000
1986/10/20 430 435 425 435 50,000
1986/10/17 440 440 435 435 32,000
1986/10/16 455 455 438 439 60,000
1986/10/15 465 465 455 455 10,000
1986/10/14 460 465 460 465 7,000
1986/10/13 460 460 460 460 6,000
1986/10/09 474 475 455 455 40,000
1986/10/08 465 470 465 465 56,000
1986/10/07 465 465 465 465 1,000
1986/10/06 467 467 461 461 31,000
1986/10/04 462 462 462 462 4,000
1986/10/03 460 460 460 460 38,000
1986/10/02 455 480 455 480 66,000
1986/10/01 460 461 455 458 42,000
1986/09/30 470 470 455 461 67,000
1986/09/29 470 470 470 470 14,000
1986/09/27 480 480 475 475 11,000
1986/09/26 490 498 490 490 29,000
1986/09/25 500 511 499 500 45,000
1986/09/24 490 500 480 500 29,000
1986/09/22 500 500 490 490 13,000
1986/09/19 505 510 499 500 31,000
1986/09/18 475 500 475 500 12,000
1986/09/17 469 475 467 475 43,000
1986/09/16 470 470 460 461 59,000
1986/09/12 461 475 461 471 111,000
1986/09/11 490 494 490 494 68,000
1986/09/10 481 486 481 486 46,000
1986/09/09 490 500 490 495 33,000
1986/09/08 500 506 500 500 30,000
1986/09/06 499 500 499 499 51,000
1986/09/05 500 500 495 495 39,000
1986/09/04 521 524 513 515 306,000
1986/09/03 517 530 516 530 136,000
1986/09/02 493 525 493 515 84,000
1986/09/01 480 491 480 491 140,000
1986/08/30 467 475 466 471 46,000
1986/08/29 480 480 460 465 84,000
1986/08/28 494 494 485 485 85,000
1986/08/27 505 511 500 500 111,000
1986/08/26 505 520 505 505 67,000
1986/08/25 500 509 500 500 216,000
1986/08/22 538 538 529 530 49,000
1986/08/21 567 567 550 550 38,000
1986/08/20 580 580 570 570 28,000
1986/08/19 570 570 565 570 22,000
1986/08/18 561 571 561 561 47,000
1986/08/15 600 600 580 580 65,000
1986/08/14 620 620 600 602 27,000
1986/08/13 600 605 600 605 15,000
1986/08/12 583 600 583 600 18,000
1986/08/11 600 601 596 601 70,000
1986/08/08 570 600 570 600 72,000
1986/08/07 620 620 564 564 82,000
1986/08/05 645 650 645 650 25,000
1986/08/04 626 645 626 635 13,000
1986/08/02 620 625 620 625 18,000
1986/08/01 651 651 621 621 50,000
1986/07/31 645 655 640 655 77,000
1986/07/30 650 650 645 650 101,000
1986/07/29 650 650 645 650 154,000
1986/07/28 650 650 650 650 23,000
1986/07/26 653 660 650 650 22,000
1986/07/25 660 665 650 650 54,000
1986/07/24 643 650 640 650 63,000
1986/07/23 650 651 635 640 105,000
1986/07/22 645 650 643 650 30,000
1986/07/21 675 675 650 650 79,000
1986/07/19 670 675 665 665 50,000
1986/07/18 670 683 661 661 206,000
1986/07/17 638 670 638 669 164,000
1986/07/16 635 638 631 631 30,000
1986/07/15 650 650 635 635 47,000
1986/07/14 661 665 640 640 41,000
1986/07/11 677 680 651 651 176,000
1986/07/10 635 683 635 683 305,000
1986/07/09 630 635 621 635 70,000
1986/07/08 632 635 630 630 57,000
1986/07/07 633 639 632 633 26,000
1986/07/05 621 631 621 630 18,000
1986/07/04 640 640 620 620 72,000
1986/07/03 630 640 627 640 65,000
1986/07/02 630 630 620 627 66,000
1986/07/01 630 630 625 630 46,000
1986/06/30 630 640 621 621 59,000
1986/06/28 640 640 630 640 42,000
1986/06/27 643 643 627 635 44,000
1986/06/26 646 656 640 640 81,000
1986/06/25 660 670 647 655 127,000
1986/06/24 645 650 635 650 111,000
1986/06/23 635 645 620 630 132,000
1986/06/21 637 650 637 640 58,000
1986/06/20 641 642 635 635 142,000
1986/06/19 640 640 631 635 61,000
1986/06/18 655 655 635 649 120,000
1986/06/17 655 655 630 655 127,000
1986/06/16 700 700 665 665 124,000
1986/06/13 694 715 690 700 322,000
1986/06/12 720 730 691 691 1,159,000
1986/06/11 650 698 650 690 2,353,000
1986/06/10 610 645 595 641 896,000
1986/06/09 605 620 602 620 265,000
1986/06/07 590 604 590 604 301,000
1986/06/06 590 600 580 600 96,000
1986/06/05 619 619 580 580 277,000
1986/06/04 579 635 575 630 266,000
1986/06/03 565 581 565 581 83,000
1986/06/02 565 565 560 562 29,000
1986/05/31 560 560 560 560 13,000
1986/05/30 550 559 545 550 95,000
1986/05/29 546 550 546 546 17,000
1986/05/28 536 550 536 546 32,000
1986/05/27 545 545 535 535 20,000
1986/05/26 540 540 536 536 2,000
1986/05/24 541 545 541 545 26,000
1986/05/23 529 533 521 521 25,000
1986/05/22 530 539 530 539 18,000
1986/05/21 533 540 531 540 52,000
1986/05/20 540 540 530 530 119,000
1986/05/19 535 540 526 526 22,000
1986/05/17 534 534 525 526 19,000
1986/05/16 556 556 550 550 38,000
1986/05/15 556 570 556 570 34,000
1986/05/14 555 560 552 556 19,000
1986/05/13 570 572 550 550 51,000
1986/05/12 570 580 565 580 60,000
1986/05/09 552 580 551 576 67,000
1986/05/08 565 570 550 550 65,000
1986/05/07 580 584 575 575 96,000
1986/05/06 560 580 560 580 88,000
1986/05/02 534 550 534 550 119,000
1986/05/01 530 545 526 545 182,000
1986/04/30 545 545 534 534 162,000
1986/04/28 534 545 534 545 63,000
1986/04/26 545 545 534 534 108,000
1986/04/25 541 545 538 545 237,000
1986/04/24 520 530 520 529 176,000
1986/04/23 500 520 495 520 287,000
1986/04/22 495 500 487 495 90,000
1986/04/21 490 490 480 480 42,000
1986/04/19 489 500 488 500 116,000
1986/04/18 483 490 482 490 67,000
1986/04/17 481 486 481 482 73,000
1986/04/16 480 480 480 480 11,000
1986/04/15 490 490 480 480 41,000
1986/04/14 480 490 480 489 62,000
1986/04/11 480 482 479 480 66,000
1986/04/10 500 500 481 481 179,000
1986/04/09 480 489 480 480 48,000
1986/04/08 485 485 480 480 38,000
1986/04/07 480 480 480 480 35,000
1986/04/05 480 481 479 480 43,000
1986/04/04 460 475 460 470 28,000
1986/04/03 450 450 446 450 17,000
1986/04/02 450 460 445 445 24,000
1986/04/01 450 451 450 450 25,000
1986/03/31 450 451 450 450 13,000
1986/03/29 451 451 450 450 5,000
1986/03/28 450 460 450 460 13,000
1986/03/27 464 464 450 450 8,000
1986/03/26 475 475 470 470 32,000
1986/03/25 465 470 450 450 61,000
1986/03/24 460 462 460 462 37,000
1986/03/22 460 467 460 465 69,000
1986/03/20 470 470 465 465 23,000
1986/03/19 470 471 470 470 39,000
1986/03/18 470 475 470 470 32,000
1986/03/17 490 491 470 474 60,000
1986/03/15 491 491 490 490 85,000
1986/03/14 464 465 459 463 69,000
1986/03/13 465 470 463 463 136,000
1986/03/12 460 470 460 461 22,000
1986/03/11 470 470 465 470 79,000
1986/03/10 470 475 470 470 31,000
1986/03/07 479 480 473 480 69,000
1986/03/06 480 480 475 475 39,000
1986/03/05 490 490 473 473 107,000
1986/03/04 491 492 473 490 187,000
1986/03/03 485 491 485 491 89,000
1986/03/01 485 495 483 483 132,000
1986/02/28 489 495 481 482 308,000
1986/02/27 475 490 475 481 409,000
1986/02/26 450 480 446 470 373,000
1986/02/25 445 450 442 446 90,000
1986/02/24 437 445 435 440 54,000
1986/02/22 435 440 430 430 43,000
1986/02/21 440 444 436 440 79,000
1986/02/20 444 445 438 438 19,000
1986/02/19 448 450 446 446 68,000
1986/02/18 448 450 446 448 75,000
1986/02/17 448 455 448 455 51,000
1986/02/15 448 450 448 448 43,000
1986/02/14 455 460 440 440 59,000
1986/02/13 441 455 431 455 241,000
1986/02/12 430 436 430 436 138,000
1986/02/10 427 427 418 425 21,000
1986/02/07 430 430 417 417 57,000
1986/02/06 435 435 425 430 65,000
1986/02/05 430 434 423 425 107,000
1986/02/04 420 424 420 424 40,000
1986/02/03 420 424 420 424 60,000
1986/02/01 415 424 415 424 45,000
1986/01/31 399 402 399 400 47,000
1986/01/30 415 415 400 400 57,000
1986/01/29 420 420 415 415 71,000
1986/01/28 420 424 415 420 46,000
1986/01/27 406 420 406 420 26,000
1986/01/25 405 405 400 400 56,000
1986/01/24 403 409 391 395 117,000
1986/01/23 422 423 411 411 155,000
1986/01/22 423 430 421 421 72,000
1986/01/21 425 425 423 423 27,000
1986/01/20 428 435 426 426 36,000
1986/01/18 430 430 427 430 47,000
1986/01/17 424 430 420 430 149,000
1986/01/16 424 424 423 424 32,000
1986/01/14 425 425 424 424 59,000
1986/01/13 430 430 424 428 38,000
1986/01/10 422 424 420 424 213,000
1986/01/09 423 425 421 425 58,000
1986/01/08 425 425 420 423 51,000
1986/01/07 425 430 425 425 77,000
1986/01/06 415 418 415 418 5,000
1986/01/04 422 422 422 422 4,000

このページの先頭へ