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
1990/12/28 500 500 486 500 36,000
1990/12/27 492 500 485 500 110,000
1990/12/26 510 510 485 485 40,000
1990/12/25 520 520 490 514 57,000
1990/12/21 520 520 500 501 57,000
1990/12/20 530 535 501 501 66,000
1990/12/19 557 560 540 540 95,000
1990/12/18 555 557 537 537 40,000
1990/12/17 536 537 535 536 12,000
1990/12/14 540 549 530 535 223,000
1990/12/13 555 565 548 555 191,000
1990/12/12 538 559 538 545 55,000
1990/12/11 520 539 520 535 87,000
1990/12/10 530 540 525 540 157,000
1990/12/06 480 495 480 480 71,000
1990/12/05 490 490 480 482 73,000
1990/12/04 520 520 490 490 28,000
1990/12/03 510 540 510 520 52,000
1990/11/30 500 517 500 510 95,000
1990/11/28 585 585 570 570 54,000
1990/11/27 585 599 585 585 40,000
1990/11/26 610 610 599 600 23,000
1990/11/22 605 611 580 580 28,000
1990/11/21 580 580 570 580 16,000
1990/11/20 607 607 600 600 61,000
1990/11/19 611 611 607 607 48,000
1990/11/16 604 609 601 601 16,000
1990/11/15 640 648 635 635 42,000
1990/11/14 637 646 637 640 80,000
1990/11/13 614 631 614 631 23,000
1990/11/09 620 620 604 608 121,000
1990/11/08 620 620 610 610 21,000
1990/11/07 630 640 630 640 17,000
1990/11/06 656 656 645 650 27,000
1990/11/05 655 665 650 650 21,000
1990/11/02 655 665 650 650 74,000
1990/11/01 715 715 671 675 58,000
1990/10/31 714 748 700 723 399,000
1990/10/30 645 699 631 695 332,000
1990/10/29 620 630 611 630 134,000
1990/10/26 630 630 620 622 37,000
1990/10/25 640 645 630 630 45,000
1990/10/24 640 640 620 620 39,000
1990/10/23 657 657 639 640 33,000
1990/10/22 630 669 630 651 71,000
1990/10/19 622 650 622 630 59,000
1990/10/18 621 622 620 620 34,000
1990/10/17 624 635 620 620 41,000
1990/10/16 631 636 624 624 62,000
1990/10/15 619 619 610 614 134,000
1990/10/12 580 580 570 579 43,000
1990/10/11 580 580 575 580 36,000
1990/10/09 590 600 580 590 142,000
1990/10/08 579 595 576 595 73,000
1990/10/05 550 578 550 575 45,000
1990/10/04 535 556 530 550 48,000
1990/10/03 520 520 510 515 30,000
1990/10/02 491 492 490 490 13,000
1990/10/01 481 486 464 470 127,000
1990/09/28 530 531 481 486 144,000
1990/09/27 560 560 531 541 64,000
1990/09/26 595 600 560 560 71,000
1990/09/25 610 610 590 591 91,000
1990/09/21 614 615 610 614 46,000
1990/09/20 616 628 616 620 10,000
1990/09/19 621 621 610 620 26,000
1990/09/18 641 641 610 620 29,000
1990/09/17 660 661 650 650 21,000
1990/09/14 671 679 660 675 47,000
1990/09/13 660 670 650 670 52,000
1990/09/12 640 650 617 620 124,000
1990/09/11 650 650 640 640 22,000
1990/09/10 635 640 610 640 56,000
1990/09/07 600 619 580 615 100,000
1990/09/06 621 621 580 580 82,000
1990/09/05 640 640 610 611 65,000
1990/09/04 680 680 651 651 20,000
1990/09/03 680 680 667 667 36,000
1990/08/31 660 670 650 665 53,000
1990/08/30 650 669 650 669 31,000
1990/08/29 650 660 640 641 38,000
1990/08/28 640 650 635 650 57,000
1990/08/27 616 640 616 640 28,000
1990/08/24 600 617 600 611 89,000
1990/08/23 655 656 610 610 69,000
1990/08/22 720 720 685 685 64,000
1990/08/21 740 742 730 730 53,000
1990/08/20 742 743 742 743 28,000
1990/08/17 761 762 751 752 26,000
1990/08/16 774 779 759 770 55,000
1990/08/15 762 790 746 790 54,000
1990/08/14 761 769 759 769 44,000
1990/08/13 785 790 758 760 64,000
1990/08/10 801 810 785 785 35,000
1990/08/09 801 810 801 810 26,000
1990/08/08 800 809 800 800 109,000
1990/08/07 780 780 761 762 93,000
1990/08/06 862 862 825 825 47,000
1990/08/03 882 901 870 870 53,000
1990/08/02 890 890 870 880 62,000
1990/08/01 916 916 885 890 60,000
1990/07/31 916 916 889 901 68,000
1990/07/30 908 917 905 905 37,000
1990/07/27 919 920 903 917 78,000
1990/07/26 919 919 918 919 54,000
1990/07/25 928 928 918 918 56,000
1990/07/24 911 919 911 918 53,000
1990/07/23 940 940 901 931 71,000
1990/07/20 955 960 925 925 51,000
1990/07/19 965 970 951 951 117,000
1990/07/18 970 970 955 965 72,000
1990/07/17 970 970 965 970 123,000
1990/07/16 959 970 955 970 40,000
1990/07/13 962 969 950 960 119,000
1990/07/12 970 972 955 955 102,000
1990/07/11 956 965 953 955 123,000
1990/07/10 961 972 953 953 98,000
1990/07/09 949 980 945 970 1,497,000
1990/07/06 950 950 925 939 102,000
1990/07/05 947 947 940 940 75,000
1990/07/04 907 959 907 928 111,000
1990/07/03 890 906 890 906 54,000
1990/07/02 900 900 880 886 63,000
1990/06/29 915 915 897 897 130,000
1990/06/28 920 920 893 895 56,000
1990/06/27 909 910 900 900 65,000
1990/06/26 885 890 885 889 197,000
1990/06/25 921 921 905 905 644,000
1990/06/22 945 945 912 915 95,000
1990/06/21 965 965 930 935 125,000
1990/06/20 970 980 950 955 413,000
1990/06/19 941 941 910 910 229,000
1990/06/18 975 975 941 955 157,000
1990/06/15 1,000 1,010 970 982 1,015,000
1990/06/14 965 1,040 956 978 2,445,000
1990/06/13 905 965 901 965 1,599,000
1990/06/12 825 865 821 865 212,000
1990/06/11 839 839 817 820 79,000
1990/06/08 830 835 825 831 67,000
1990/06/07 816 822 816 821 51,000
1990/06/06 833 835 825 825 119,000
1990/06/05 830 830 820 825 97,000
1990/06/04 830 830 814 814 83,000
1990/06/01 835 840 827 831 76,000
1990/05/31 850 850 825 825 81,000
1990/05/30 840 845 840 840 71,000
1990/05/29 847 847 840 840 55,000
1990/05/28 836 850 835 837 460,000
1990/05/25 840 855 835 835 140,000
1990/05/24 860 860 835 836 91,000
1990/05/23 862 862 851 860 76,000
1990/05/22 845 855 841 853 112,000
1990/05/21 840 842 835 835 93,000
1990/05/18 855 855 830 835 117,000
1990/05/17 850 860 850 850 158,000
1990/05/16 850 858 850 850 167,000
1990/05/15 835 857 825 850 235,000
1990/05/14 816 825 806 825 143,000
1990/05/11 805 810 797 806 74,000
1990/05/10 810 820 785 785 215,000
1990/05/09 790 807 790 800 152,000
1990/05/08 791 795 782 786 74,000
1990/05/07 765 785 764 781 95,000
1990/05/02 745 764 745 764 42,000
1990/05/01 735 740 725 735 92,000
1990/04/27 723 735 720 735 129,000
1990/04/26 736 736 730 730 199,000
1990/04/25 745 745 735 736 46,000
1990/04/24 740 740 735 735 34,000
1990/04/23 731 738 730 730 33,000
1990/04/20 731 750 725 725 72,000
1990/04/19 710 724 700 711 187,000
1990/04/18 685 700 685 700 30,000
1990/04/17 690 699 675 675 31,000
1990/04/16 691 700 675 675 55,000
1990/04/13 714 714 691 700 39,000
1990/04/12 726 740 715 715 48,000
1990/04/11 740 740 725 726 52,000
1990/04/10 700 740 690 740 170,000
1990/04/05 580 585 559 560 291,000
1990/04/04 669 669 600 610 207,000
1990/04/03 705 706 684 684 89,000
1990/03/30 810 820 781 781 118,000
1990/03/29 781 801 780 800 112,000
1990/03/28 788 788 772 780 80,000
1990/03/27 754 780 754 778 101,000
1990/03/26 740 750 720 730 580,000
1990/03/23 743 753 720 720 612,000
1990/03/20 805 815 805 812 102,000
1990/03/19 890 890 871 881 21,000
1990/03/16 891 892 881 886 70,000
1990/03/15 919 920 900 905 49,000
1990/03/14 925 925 911 920 30,000
1990/03/13 930 931 925 925 59,000
1990/03/12 930 935 930 930 48,000
1990/03/09 925 933 925 925 64,000
1990/03/08 915 948 915 948 64,000
1990/03/07 944 950 931 932 63,000
1990/03/06 955 955 943 950 88,000
1990/03/05 976 976 965 965 23,000
1990/03/02 975 975 951 970 90,000
1990/03/01 975 980 975 975 81,000
1990/02/28 970 980 969 980 45,000
1990/02/27 968 968 936 943 89,000
1990/02/23 1,000 1,010 998 998 118,000
1990/02/22 1,020 1,020 1,010 1,010 94,000
1990/02/21 1,030 1,030 1,020 1,020 44,000
1990/02/20 1,020 1,050 1,010 1,020 40,000
1990/02/19 1,040 1,060 1,010 1,020 72,000
1990/02/16 1,060 1,060 1,020 1,020 158,000
1990/02/15 1,060 1,060 1,050 1,060 16,000
1990/02/14 1,050 1,060 1,050 1,060 35,000
1990/02/13 1,060 1,070 1,050 1,060 108,000
1990/02/09 1,070 1,070 1,060 1,060 36,000
1990/02/08 1,080 1,090 1,070 1,080 80,000
1990/02/07 1,080 1,080 1,070 1,080 125,000
1990/02/06 1,060 1,080 1,060 1,060 91,000
1990/02/05 1,070 1,070 1,060 1,070 45,000
1990/02/02 1,080 1,080 1,060 1,070 59,000
1990/02/01 1,090 1,090 1,060 1,080 257,000
1990/01/31 1,080 1,090 1,070 1,080 77,000
1990/01/30 1,080 1,090 1,070 1,080 78,000
1990/01/29 1,070 1,080 1,070 1,070 64,000
1990/01/26 1,070 1,090 1,060 1,060 136,000
1990/01/25 1,080 1,080 1,070 1,070 104,000
1990/01/24 1,090 1,090 1,080 1,080 56,000
1990/01/23 1,080 1,090 1,070 1,090 122,000
1990/01/22 1,060 1,120 1,060 1,070 201,000
1990/01/19 1,050 1,060 1,050 1,060 66,000
1990/01/18 1,060 1,070 1,060 1,060 61,000
1990/01/17 1,070 1,070 1,050 1,050 179,000
1990/01/16 1,080 1,080 1,060 1,070 129,000
1990/01/12 1,080 1,090 1,070 1,080 124,000
1990/01/11 1,070 1,100 1,070 1,070 51,000
1990/01/10 1,070 1,080 1,070 1,070 57,000
1990/01/09 1,100 1,110 1,090 1,090 123,000
1990/01/08 1,080 1,110 1,080 1,110 131,000
1990/01/05 1,090 1,100 1,070 1,080 77,000
1990/01/04 1,110 1,110 1,080 1,080 83,000

このページの先頭へ