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
2007/12/28 252 252 250 251 47,000
2007/12/27 254 254 252 252 29,000
2007/12/26 248 252 248 252 54,000
2007/12/25 252 252 249 250 87,000
2007/12/21 252 252 248 250 179,000
2007/12/20 256 256 251 252 103,000
2007/12/19 256 258 255 256 58,000
2007/12/18 256 258 255 257 59,000
2007/12/17 262 262 258 258 48,000
2007/12/14 266 266 262 263 132,000
2007/12/13 264 265 261 262 63,000
2007/12/12 266 266 263 265 79,000
2007/12/11 268 269 265 267 62,000
2007/12/10 269 270 266 266 94,000
2007/12/07 262 266 262 266 88,000
2007/12/06 261 264 260 263 42,000
2007/12/05 256 262 256 261 65,000
2007/12/04 261 262 257 257 79,000
2007/12/03 255 259 255 259 55,000
2007/11/30 256 263 256 260 99,000
2007/11/29 256 260 256 259 71,000
2007/11/28 255 256 254 256 43,000
2007/11/27 253 257 252 257 60,000
2007/11/26 254 260 253 255 75,000
2007/11/22 259 260 253 259 93,000
2007/11/21 250 258 250 254 67,000
2007/11/20 245 250 242 249 88,000
2007/11/19 249 249 245 247 60,000
2007/11/16 250 253 249 252 39,000
2007/11/15 256 258 254 255 37,000
2007/11/14 249 255 249 254 38,000
2007/11/13 245 249 245 248 58,000
2007/11/12 256 256 242 246 179,000
2007/11/09 262 263 260 260 56,000
2007/11/08 265 265 262 262 49,000
2007/11/07 265 267 265 265 62,000
2007/11/06 264 268 264 268 45,000
2007/11/05 267 268 267 268 14,000
2007/11/02 263 268 263 267 53,000
2007/11/01 270 271 268 269 42,000
2007/10/31 268 268 265 267 42,000
2007/10/30 268 268 264 264 44,000
2007/10/29 267 268 266 266 33,000
2007/10/26 267 269 264 264 35,000
2007/10/25 268 268 265 267 65,000
2007/10/24 267 268 265 266 44,000
2007/10/23 265 267 264 267 23,000
2007/10/22 260 264 260 263 36,000
2007/10/19 273 273 268 268 52,000
2007/10/18 265 272 265 271 44,000
2007/10/17 268 269 266 266 42,000
2007/10/16 271 272 269 269 32,000
2007/10/15 271 273 268 268 17,000
2007/10/12 272 273 270 270 38,000
2007/10/11 271 273 270 273 64,000
2007/10/10 270 272 269 269 42,000
2007/10/09 270 271 269 269 18,000
2007/10/05 268 269 267 267 35,000
2007/10/04 269 272 265 266 37,000
2007/10/03 264 270 264 268 74,000
2007/10/02 264 265 262 264 46,000
2007/10/01 260 263 260 261 37,000
2007/09/28 266 266 261 262 58,000
2007/09/27 265 267 264 264 49,000
2007/09/26 263 264 262 263 69,000
2007/09/25 264 265 261 263 98,000
2007/09/21 261 264 258 261 156,000
2007/09/20 268 268 261 263 45,000
2007/09/19 260 265 259 264 47,000
2007/09/18 264 264 257 257 63,000
2007/09/14 260 264 260 262 112,000
2007/09/13 261 263 261 261 38,000
2007/09/12 267 268 264 265 38,000
2007/09/11 262 264 261 263 40,000
2007/09/10 261 264 261 264 27,000
2007/09/07 271 271 269 269 21,000
2007/09/06 270 271 263 271 63,000
2007/09/05 274 279 273 273 30,000
2007/09/04 278 280 274 279 16,000
2007/09/03 280 280 279 279 36,000
2007/08/31 275 280 275 280 71,000
2007/08/30 274 276 272 276 54,000
2007/08/29 267 270 267 269 47,000
2007/08/28 274 275 273 275 37,000
2007/08/27 274 278 273 275 62,000
2007/08/24 276 276 272 273 42,000
2007/08/23 270 272 268 272 62,000
2007/08/22 270 270 266 267 43,000
2007/08/21 267 268 266 268 45,000
2007/08/20 262 267 262 264 54,000
2007/08/17 261 265 257 257 129,000
2007/08/16 270 271 261 269 114,000
2007/08/15 275 275 271 272 56,000
2007/08/14 278 278 275 278 46,000
2007/08/13 275 281 275 280 36,000
2007/08/10 280 280 275 278 197,000
2007/08/09 283 283 280 280 36,000
2007/08/08 278 285 278 282 49,000
2007/08/07 283 284 280 281 54,000
2007/08/06 278 283 278 281 55,000
2007/08/03 282 282 281 282 36,000
2007/08/02 285 285 280 283 98,000
2007/08/01 286 286 284 284 10,000
2007/07/31 284 287 284 286 44,000
2007/07/30 282 284 282 284 35,000
2007/07/27 285 286 282 282 84,000
2007/07/26 287 287 285 285 54,000
2007/07/25 287 290 286 288 108,000
2007/07/24 288 291 287 291 119,000
2007/07/23 288 290 287 289 122,000
2007/07/20 293 293 290 290 48,000
2007/07/19 292 295 292 293 31,000
2007/07/18 292 292 291 291 35,000
2007/07/17 291 295 291 293 35,000
2007/07/13 295 297 292 292 58,000
2007/07/12 292 294 292 292 81,000
2007/07/11 294 294 292 292 55,000
2007/07/10 299 299 296 297 181,000
2007/07/09 292 295 291 294 78,000
2007/07/06 293 293 291 291 150,000
2007/07/05 292 293 290 291 45,000
2007/07/04 291 291 290 291 31,000
2007/07/03 292 292 289 290 52,000
2007/07/02 289 290 289 289 49,000
2007/06/29 290 291 287 290 66,000
2007/06/28 288 290 287 289 47,000
2007/06/27 287 288 285 288 79,000
2007/06/26 290 292 287 291 110,000
2007/06/25 293 296 290 290 103,000
2007/06/22 297 298 295 297 54,000
2007/06/21 295 296 293 296 106,000
2007/06/20 298 299 295 295 66,000
2007/06/19 301 301 297 298 61,000
2007/06/18 296 302 296 300 232,000
2007/06/15 288 300 287 300 366,000
2007/06/14 287 288 286 286 53,000
2007/06/13 285 286 283 285 55,000
2007/06/12 289 289 284 284 28,000
2007/06/11 289 289 287 288 65,000
2007/06/08 289 290 285 286 159,000
2007/06/07 286 291 286 290 106,000
2007/06/06 288 293 286 287 88,000
2007/06/05 283 287 283 287 109,000
2007/06/04 285 286 283 285 71,000
2007/06/01 286 288 285 285 58,000
2007/05/31 287 288 286 287 31,000
2007/05/30 285 287 284 285 46,000
2007/05/29 284 284 282 283 21,000
2007/05/28 286 287 282 284 53,000
2007/05/25 285 285 281 283 56,000
2007/05/24 286 288 286 287 42,000
2007/05/23 282 290 282 288 129,000
2007/05/22 282 283 279 281 50,000
2007/05/21 280 281 279 280 58,000
2007/05/18 282 282 280 280 25,000
2007/05/17 285 285 282 282 46,000
2007/05/16 285 285 283 284 45,000
2007/05/15 288 290 281 285 123,000
2007/05/14 285 300 284 290 124,000
2007/05/11 284 285 281 282 59,000
2007/05/10 285 286 285 285 32,000
2007/05/09 286 286 285 285 51,000
2007/05/08 287 287 283 285 26,000
2007/05/07 283 287 283 286 46,000
2007/05/02 283 284 281 281 33,000
2007/05/01 284 284 281 283 46,000
2007/04/27 285 288 284 285 58,000
2007/04/26 283 286 283 284 95,000
2007/04/25 283 283 281 281 56,000
2007/04/24 278 284 278 284 115,000
2007/04/23 281 282 280 280 88,000
2007/04/20 280 281 279 281 65,000
2007/04/19 281 284 280 280 79,000
2007/04/18 281 283 280 282 69,000
2007/04/17 283 284 280 280 101,000
2007/04/16 282 286 282 283 73,000
2007/04/13 285 285 281 282 77,000
2007/04/12 286 287 284 284 75,000
2007/04/11 287 291 286 286 278,000
2007/04/10 289 289 284 286 111,000
2007/04/09 286 290 286 289 54,000
2007/04/06 291 291 287 289 28,000
2007/04/05 292 292 290 291 60,000
2007/04/04 289 291 288 291 72,000
2007/04/03 291 291 286 287 78,000
2007/04/02 292 293 287 288 122,000
2007/03/30 292 295 292 293 79,000
2007/03/29 288 292 287 291 220,000
2007/03/28 299 299 292 293 253,000
2007/03/27 300 303 299 303 222,000
2007/03/26 316 317 313 317 350,000
2007/03/23 316 316 315 316 157,000
2007/03/22 311 314 311 314 113,000
2007/03/20 311 311 309 309 93,000
2007/03/19 305 309 305 308 118,000
2007/03/16 307 309 304 304 129,000
2007/03/15 305 308 305 306 129,000
2007/03/14 307 309 304 305 145,000
2007/03/13 310 311 309 310 95,000
2007/03/12 310 313 309 310 156,000
2007/03/09 307 309 307 308 181,000
2007/03/08 305 309 305 309 93,000
2007/03/07 308 312 305 307 197,000
2007/03/06 296 307 296 306 117,000
2007/03/05 306 306 299 300 121,000
2007/03/02 310 310 307 308 102,000
2007/03/01 314 314 308 311 163,000
2007/02/28 300 309 292 308 160,000
2007/02/27 316 318 316 317 79,000
2007/02/26 316 319 316 316 146,000
2007/02/23 316 317 315 316 157,000
2007/02/22 316 316 314 315 128,000
2007/02/21 315 316 313 315 182,000
2007/02/20 308 314 307 312 220,000
2007/02/19 303 308 302 307 212,000
2007/02/16 302 304 300 303 101,000
2007/02/15 305 305 300 304 71,000
2007/02/14 303 304 302 302 101,000
2007/02/13 297 303 296 303 234,000
2007/02/09 293 297 293 296 110,000
2007/02/08 291 298 291 293 299,000
2007/02/07 291 291 289 290 97,000
2007/02/06 289 291 288 290 103,000
2007/02/05 290 290 288 288 75,000
2007/02/02 290 291 289 290 50,000
2007/02/01 286 290 286 290 76,000
2007/01/31 290 290 286 286 122,000
2007/01/30 290 291 289 291 47,000
2007/01/29 289 291 289 290 59,000
2007/01/26 290 290 288 290 52,000
2007/01/25 292 292 289 289 107,000
2007/01/24 291 291 289 291 86,000
2007/01/23 291 291 288 289 62,000
2007/01/22 290 291 289 290 78,000
2007/01/19 289 289 288 288 44,000
2007/01/18 289 290 287 288 61,000
2007/01/17 289 289 287 287 114,000
2007/01/16 287 287 285 287 74,000
2007/01/15 286 286 282 285 72,000
2007/01/12 283 285 280 283 118,000
2007/01/11 281 284 281 281 65,000
2007/01/10 284 286 281 281 63,000
2007/01/09 280 285 280 284 77,000
2007/01/05 287 288 282 282 60,000
2007/01/04 285 286 284 286 61,000

このページの先頭へ