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
1988/12/28 860 870 851 870 101,000
1988/12/27 870 870 855 860 172,000
1988/12/26 879 880 865 870 82,000
1988/12/24 865 879 852 879 180,000
1988/12/23 870 870 864 870 114,000
1988/12/22 875 883 875 880 244,000
1988/12/21 870 890 850 890 331,000
1988/12/20 850 870 845 870 170,000
1988/12/19 855 855 841 841 21,000
1988/12/16 850 855 830 854 64,000
1988/12/15 855 860 840 860 191,000
1988/12/14 871 880 855 860 67,000
1988/12/13 872 880 868 870 68,000
1988/12/12 910 910 875 881 443,000
1988/12/09 875 902 875 900 1,243,000
1988/12/08 860 878 856 878 224,000
1988/12/07 845 860 845 859 283,000
1988/12/06 848 848 840 845 78,000
1988/12/05 850 855 840 840 46,000
1988/12/03 848 856 848 856 74,000
1988/12/02 836 848 821 848 82,000
1988/12/01 835 855 835 845 113,000
1988/11/30 840 849 839 845 115,000
1988/11/29 831 845 815 815 74,000
1988/11/28 845 845 835 836 65,000
1988/11/26 841 849 840 849 41,000
1988/11/25 864 864 831 831 212,000
1988/11/24 865 865 850 855 142,000
1988/11/22 895 895 870 885 380,000
1988/11/21 845 910 840 895 1,266,000
1988/11/18 830 845 830 835 222,000
1988/11/17 844 848 823 823 384,000
1988/11/16 816 850 816 844 681,000
1988/11/15 780 816 780 803 316,000
1988/11/14 750 766 750 765 240,000
1988/11/11 741 750 738 740 161,000
1988/11/10 735 747 731 740 266,000
1988/11/09 745 745 735 735 291,000
1988/11/08 745 745 740 745 169,000
1988/11/07 760 760 745 745 255,000
1988/11/05 764 765 751 757 144,000
1988/11/04 780 784 765 770 219,000
1988/11/02 760 785 757 780 390,000
1988/11/01 765 765 750 750 477,000
1988/10/31 753 759 745 749 409,000
1988/10/29 760 765 741 751 221,000
1988/10/28 772 772 751 758 120,000
1988/10/27 786 790 750 771 178,000
1988/10/26 798 799 786 795 63,000
1988/10/25 800 800 792 800 60,000
1988/10/24 802 810 790 790 39,000
1988/10/22 800 800 790 800 42,000
1988/10/21 805 805 793 805 98,000
1988/10/20 797 798 781 790 137,000
1988/10/19 803 803 795 795 36,000
1988/10/18 804 804 800 802 11,000
1988/10/17 815 818 800 800 166,000
1988/10/14 800 820 800 810 70,000
1988/10/13 800 803 800 800 95,000
1988/10/12 819 819 783 793 90,000
1988/10/11 815 815 781 810 66,000
1988/10/07 784 810 784 810 112,000
1988/10/06 810 810 810 810 4,000
1988/10/05 820 820 781 781 26,000
1988/10/04 795 820 790 820 78,000
1988/10/03 790 800 780 785 40,000
1988/10/01 800 800 800 800 10,000
1988/09/30 793 840 780 840 66,000
1988/09/29 781 785 780 783 83,000
1988/09/28 800 800 788 788 47,000
1988/09/27 810 810 800 800 44,000
1988/09/26 812 812 805 810 30,000
1988/09/24 820 820 810 820 24,000
1988/09/22 815 815 806 806 437,000
1988/09/21 815 820 810 815 102,000
1988/09/20 820 820 812 819 46,000
1988/09/19 830 830 810 812 72,000
1988/09/16 830 830 820 830 106,000
1988/09/14 840 840 830 830 21,000
1988/09/13 833 836 830 830 34,000
1988/09/12 833 835 830 830 14,000
1988/09/09 830 845 829 831 730,000
1988/09/08 831 840 830 830 4,000
1988/09/07 825 830 825 830 7,000
1988/09/06 826 830 820 825 53,000
1988/09/05 839 839 820 820 19,000
1988/09/03 850 850 841 849 29,000
1988/09/02 811 839 811 825 64,000
1988/09/01 820 825 815 821 99,000
1988/08/31 830 860 830 860 72,000
1988/08/30 835 850 835 836 63,000
1988/08/29 850 850 840 840 21,000
1988/08/27 843 843 843 843 5,000
1988/08/26 832 853 830 853 145,000
1988/08/25 850 850 838 838 51,000
1988/08/24 840 842 834 842 82,000
1988/08/23 826 846 826 826 23,000
1988/08/22 850 850 820 825 107,000
1988/08/19 872 872 840 850 77,000
1988/08/18 886 890 870 882 71,000
1988/08/17 860 876 860 876 229,000
1988/08/16 850 858 850 858 61,000
1988/08/15 850 860 850 850 222,000
1988/08/12 820 830 820 829 44,000
1988/08/11 823 823 808 820 122,000
1988/08/10 821 832 821 823 34,000
1988/08/09 830 840 830 835 44,000
1988/08/08 835 840 830 830 71,000
1988/08/06 835 840 835 837 64,000
1988/08/05 830 840 830 835 100,000
1988/08/04 840 840 820 840 98,000
1988/08/03 830 840 830 840 93,000
1988/08/02 835 849 835 839 64,000
1988/08/01 812 840 812 840 80,000
1988/07/30 810 815 810 810 191,000
1988/07/29 820 820 800 805 977,000
1988/07/28 821 825 820 820 83,000
1988/07/27 830 833 815 820 172,000
1988/07/26 831 840 830 830 41,000
1988/07/25 846 846 825 825 244,000
1988/07/23 845 845 830 840 46,000
1988/07/22 845 845 826 835 165,000
1988/07/21 860 860 810 815 249,000
1988/07/20 865 869 860 868 103,000
1988/07/19 899 899 860 875 36,000
1988/07/18 925 925 900 900 68,000
1988/07/15 925 930 915 925 41,000
1988/07/14 913 930 913 925 28,000
1988/07/13 925 925 911 911 67,000
1988/07/12 923 930 920 920 99,000
1988/07/11 911 921 910 920 54,000
1988/07/08 930 940 920 920 183,000
1988/07/07 940 950 930 930 56,000
1988/07/06 950 950 910 910 163,000
1988/07/05 951 953 940 950 22,000
1988/07/04 950 950 940 940 37,000
1988/07/02 960 965 960 960 27,000
1988/07/01 976 980 950 980 87,000
1988/06/30 980 1,000 940 941 249,000
1988/06/29 1,000 1,000 980 990 238,000
1988/06/28 990 1,010 990 1,000 312,000
1988/06/27 1,000 1,000 980 992 295,000
1988/06/25 1,000 1,010 992 992 202,000
1988/06/24 1,020 1,030 998 1,000 783,000
1988/06/23 1,060 1,060 1,020 1,030 556,000
1988/06/22 1,020 1,050 1,020 1,050 1,112,000
1988/06/21 1,040 1,060 1,010 1,020 862,000
1988/06/20 1,060 1,080 1,030 1,030 836,000
1988/06/17 1,020 1,040 1,020 1,020 251,000
1988/06/16 1,030 1,040 1,020 1,020 175,000
1988/06/15 1,050 1,060 1,030 1,030 654,000
1988/06/14 1,020 1,050 1,010 1,050 969,000
1988/06/13 1,010 1,020 1,010 1,020 358,000
1988/06/10 980 1,010 980 1,000 448,000
1988/06/09 970 975 961 961 129,000
1988/06/08 990 990 970 975 161,000
1988/06/07 985 991 975 990 225,000
1988/06/06 990 990 978 978 62,000
1988/06/04 1,000 1,000 968 968 43,000
1988/06/03 980 1,010 980 1,010 124,000
1988/06/02 1,000 1,010 970 980 78,000
1988/06/01 980 1,000 980 1,000 196,000
1988/05/31 1,000 1,010 980 980 72,000
1988/05/30 995 1,000 990 1,000 36,000
1988/05/28 972 990 970 975 63,000
1988/05/27 990 990 972 972 80,000
1988/05/26 999 1,000 950 950 103,000
1988/05/25 999 1,000 990 1,000 91,000
1988/05/24 1,010 1,020 990 991 174,000
1988/05/23 1,010 1,020 990 1,000 53,000
1988/05/20 1,000 1,010 991 1,000 197,000
1988/05/19 1,010 1,020 990 990 145,000
1988/05/18 1,020 1,030 1,000 1,010 238,000
1988/05/17 1,020 1,020 1,010 1,020 173,000
1988/05/16 1,030 1,030 1,010 1,020 179,000
1988/05/13 1,030 1,050 1,020 1,020 448,000
1988/05/12 1,020 1,020 1,000 1,000 353,000
1988/05/11 1,030 1,040 1,000 1,000 205,000
1988/05/10 1,020 1,050 1,010 1,040 180,000
1988/05/09 1,060 1,080 1,030 1,040 943,000
1988/05/07 1,020 1,070 1,010 1,070 389,000
1988/05/06 1,020 1,040 1,000 1,020 304,000
1988/05/02 1,080 1,090 1,020 1,060 947,000
1988/04/30 1,050 1,070 1,040 1,060 2,020,000
1988/04/28 994 1,040 990 1,040 2,774,000
1988/04/27 968 990 960 984 744,000
1988/04/26 970 970 950 963 229,000
1988/04/25 980 985 968 968 102,000
1988/04/23 960 970 960 970 238,000
1988/04/22 965 965 945 945 232,000
1988/04/21 970 970 950 950 135,000
1988/04/20 955 975 950 970 75,000
1988/04/19 960 960 940 952 110,000
1988/04/18 985 998 955 961 666,000
1988/04/15 940 990 940 985 657,000
1988/04/14 941 950 935 936 255,000
1988/04/13 931 941 931 941 192,000
1988/04/12 941 941 934 938 187,000
1988/04/11 933 940 933 939 137,000
1988/04/08 928 934 920 933 113,000
1988/04/07 920 929 915 929 94,000
1988/04/06 911 917 900 900 72,000
1988/04/05 929 929 900 901 40,000
1988/04/04 921 930 920 927 63,000
1988/04/02 925 925 915 920 14,000
1988/04/01 930 930 895 895 211,000
1988/03/31 911 930 911 930 87,000
1988/03/30 929 936 885 901 292,000
1988/03/29 920 921 915 919 199,000
1988/03/28 842 872 842 855 128,000
1988/03/26 843 850 838 840 270,000
1988/03/25 852 860 840 841 293,000
1988/03/24 870 877 860 862 252,000
1988/03/23 900 905 881 881 253,000
1988/03/22 900 905 890 900 211,000
1988/03/18 900 905 898 898 88,000
1988/03/17 900 901 890 900 291,000
1988/03/16 900 907 890 900 116,000
1988/03/15 910 910 900 900 90,000
1988/03/14 923 927 907 907 61,000
1988/03/11 917 917 900 913 95,000
1988/03/10 925 930 910 919 150,000
1988/03/09 918 930 910 921 106,000
1988/03/08 918 920 918 918 42,000
1988/03/07 930 930 917 918 240,000
1988/03/05 925 930 921 921 23,000
1988/03/04 930 940 915 915 128,000
1988/03/03 937 945 925 930 70,000
1988/03/02 945 950 925 935 351,000
1988/03/01 945 950 935 950 141,000
1988/02/29 960 960 930 930 63,000
1988/02/27 950 960 950 950 77,000
1988/02/26 920 960 920 950 327,000
1988/02/25 899 910 899 905 135,000
1988/02/24 925 925 906 910 149,000
1988/02/23 926 935 920 925 167,000
1988/02/22 935 936 925 925 134,000
1988/02/19 960 960 920 936 237,000
1988/02/18 940 960 937 960 352,000
1988/02/17 930 950 930 950 192,000
1988/02/16 946 955 925 925 117,000
1988/02/15 960 967 946 960 179,000
1988/02/12 960 967 939 967 377,000
1988/02/10 950 960 935 937 278,000
1988/02/09 945 955 940 950 321,000
1988/02/08 950 952 945 950 215,000
1988/02/06 963 965 950 960 196,000
1988/02/05 960 968 945 960 445,000
1988/02/04 940 950 930 940 387,000
1988/02/03 954 954 940 950 182,000
1988/02/02 940 950 930 950 104,000
1988/02/01 960 961 941 941 462,000
1988/01/30 955 980 951 978 114,000
1988/01/29 999 999 960 960 674,000
1988/01/28 960 995 960 995 780,000
1988/01/27 950 995 945 966 1,344,000
1988/01/26 930 940 917 940 686,000
1988/01/25 926 935 910 925 388,000
1988/01/23 950 950 929 930 330,000
1988/01/22 972 975 960 961 317,000
1988/01/21 979 990 962 962 509,000
1988/01/20 962 984 960 980 655,000
1988/01/19 970 980 960 965 420,000
1988/01/18 1,010 1,010 961 961 1,022,000
1988/01/14 999 1,010 981 994 904,000
1988/01/13 1,030 1,040 962 970 2,463,000
1988/01/12 965 1,050 960 1,020 3,765,000
1988/01/11 940 980 940 953 1,173,000
1988/01/08 978 987 935 935 2,793,000
1988/01/07 900 975 886 968 2,808,000
1988/01/06 896 914 882 905 1,636,000
1988/01/05 920 933 903 906 2,555,000
1988/01/04 900 930 889 916 2,278,000

このページの先頭へ