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 |
---|---|---|---|---|---|
2013/12/30 | 272 | 273 | 271 | 273 | 92,000 |
2013/12/27 | 270 | 271 | 268 | 269 | 106,000 |
2013/12/26 | 267 | 270 | 267 | 269 | 68,000 |
2013/12/25 | 268 | 268 | 266 | 267 | 133,000 |
2013/12/24 | 268 | 268 | 266 | 267 | 126,000 |
2013/12/20 | 267 | 268 | 266 | 268 | 96,000 |
2013/12/19 | 267 | 267 | 266 | 267 | 136,000 |
2013/12/18 | 265 | 267 | 265 | 267 | 89,000 |
2013/12/17 | 265 | 266 | 264 | 266 | 60,000 |
2013/12/16 | 268 | 268 | 265 | 265 | 68,000 |
2013/12/13 | 269 | 269 | 266 | 268 | 233,000 |
2013/12/12 | 267 | 268 | 266 | 267 | 54,000 |
2013/12/11 | 267 | 269 | 267 | 267 | 52,000 |
2013/12/10 | 270 | 270 | 267 | 267 | 85,000 |
2013/12/09 | 267 | 269 | 266 | 269 | 57,000 |
2013/12/06 | 266 | 267 | 266 | 266 | 40,000 |
2013/12/05 | 267 | 268 | 266 | 266 | 55,000 |
2013/12/04 | 266 | 267 | 266 | 266 | 47,000 |
2013/12/03 | 267 | 267 | 266 | 266 | 62,000 |
2013/12/02 | 266 | 267 | 266 | 266 | 39,000 |
2013/11/29 | 266 | 267 | 265 | 266 | 53,000 |
2013/11/28 | 267 | 268 | 265 | 266 | 24,000 |
2013/11/27 | 267 | 268 | 265 | 265 | 36,000 |
2013/11/26 | 266 | 268 | 265 | 265 | 28,000 |
2013/11/25 | 267 | 268 | 266 | 268 | 57,000 |
2013/11/22 | 268 | 269 | 265 | 266 | 87,000 |
2013/11/21 | 267 | 268 | 265 | 268 | 63,000 |
2013/11/20 | 268 | 268 | 266 | 268 | 38,000 |
2013/11/19 | 267 | 267 | 265 | 266 | 24,000 |
2013/11/18 | 268 | 268 | 265 | 267 | 30,000 |
2013/11/15 | 266 | 268 | 264 | 268 | 45,000 |
2013/11/14 | 263 | 265 | 262 | 265 | 56,000 |
2013/11/13 | 266 | 266 | 263 | 263 | 62,000 |
2013/11/12 | 262 | 266 | 262 | 266 | 42,000 |
2013/11/11 | 268 | 268 | 260 | 263 | 67,000 |
2013/11/08 | 263 | 266 | 263 | 264 | 44,000 |
2013/11/07 | 263 | 268 | 263 | 266 | 53,000 |
2013/11/06 | 263 | 267 | 263 | 267 | 72,000 |
2013/11/05 | 269 | 270 | 266 | 267 | 52,000 |
2013/11/01 | 270 | 271 | 268 | 270 | 47,000 |
2013/10/31 | 271 | 273 | 269 | 272 | 103,000 |
2013/10/30 | 270 | 272 | 269 | 270 | 186,000 |
2013/10/29 | 269 | 270 | 267 | 270 | 92,000 |
2013/10/28 | 269 | 269 | 263 | 268 | 67,000 |
2013/10/25 | 270 | 270 | 265 | 265 | 92,000 |
2013/10/24 | 268 | 269 | 264 | 269 | 45,000 |
2013/10/23 | 269 | 269 | 265 | 266 | 54,000 |
2013/10/22 | 266 | 268 | 265 | 268 | 52,000 |
2013/10/21 | 264 | 266 | 264 | 265 | 50,000 |
2013/10/18 | 264 | 265 | 261 | 264 | 48,000 |
2013/10/17 | 262 | 263 | 261 | 262 | 70,000 |
2013/10/16 | 262 | 263 | 261 | 262 | 38,000 |
2013/10/15 | 263 | 264 | 261 | 263 | 48,000 |
2013/10/11 | 262 | 264 | 260 | 262 | 54,000 |
2013/10/10 | 263 | 263 | 258 | 260 | 82,000 |
2013/10/09 | 259 | 265 | 257 | 265 | 93,000 |
2013/10/08 | 258 | 259 | 256 | 258 | 57,000 |
2013/10/07 | 261 | 261 | 258 | 258 | 85,000 |
2013/10/04 | 263 | 263 | 259 | 259 | 115,000 |
2013/10/03 | 264 | 266 | 262 | 263 | 71,000 |
2013/10/02 | 268 | 270 | 262 | 263 | 152,000 |
2013/10/01 | 277 | 285 | 265 | 267 | 736,000 |
2013/09/30 | 268 | 278 | 265 | 276 | 243,000 |
2013/09/27 | 263 | 271 | 262 | 268 | 232,000 |
2013/09/26 | 261 | 263 | 260 | 263 | 81,000 |
2013/09/25 | 265 | 265 | 261 | 262 | 214,000 |
2013/09/24 | 267 | 267 | 264 | 265 | 80,000 |
2013/09/20 | 268 | 268 | 264 | 267 | 62,000 |
2013/09/19 | 261 | 268 | 261 | 267 | 149,000 |
2013/09/18 | 258 | 261 | 258 | 260 | 30,000 |
2013/09/17 | 262 | 262 | 259 | 260 | 33,000 |
2013/09/13 | 258 | 263 | 258 | 262 | 128,000 |
2013/09/12 | 259 | 260 | 258 | 260 | 24,000 |
2013/09/11 | 261 | 261 | 259 | 261 | 40,000 |
2013/09/10 | 259 | 260 | 259 | 260 | 50,000 |
2013/09/09 | 260 | 261 | 258 | 259 | 45,000 |
2013/09/06 | 259 | 259 | 257 | 258 | 23,000 |
2013/09/05 | 257 | 258 | 257 | 258 | 13,000 |
2013/09/04 | 256 | 257 | 254 | 257 | 18,000 |
2013/09/03 | 253 | 256 | 253 | 256 | 50,000 |
2013/09/02 | 251 | 254 | 251 | 253 | 46,000 |
2013/08/30 | 259 | 259 | 250 | 253 | 98,000 |
2013/08/29 | 261 | 261 | 258 | 259 | 45,000 |
2013/08/28 | 261 | 262 | 260 | 261 | 69,000 |
2013/08/27 | 262 | 264 | 262 | 262 | 17,000 |
2013/08/26 | 264 | 264 | 262 | 264 | 30,000 |
2013/08/23 | 267 | 267 | 263 | 265 | 66,000 |
2013/08/22 | 266 | 267 | 265 | 266 | 37,000 |
2013/08/21 | 266 | 266 | 264 | 265 | 71,000 |
2013/08/20 | 267 | 269 | 265 | 266 | 87,000 |
2013/08/19 | 265 | 267 | 265 | 265 | 58,000 |
2013/08/16 | 264 | 265 | 261 | 263 | 87,000 |
2013/08/15 | 266 | 267 | 263 | 265 | 34,000 |
2013/08/14 | 266 | 268 | 261 | 267 | 162,000 |
2013/08/13 | 263 | 268 | 260 | 266 | 113,000 |
2013/08/12 | 263 | 263 | 259 | 263 | 82,000 |
2013/08/09 | 274 | 275 | 260 | 260 | 334,000 |
2013/08/08 | 266 | 271 | 265 | 267 | 174,000 |
2013/08/07 | 266 | 268 | 264 | 264 | 153,000 |
2013/08/06 | 268 | 268 | 260 | 266 | 222,000 |
2013/08/05 | 270 | 270 | 265 | 268 | 123,000 |
2013/08/02 | 262 | 272 | 259 | 270 | 309,000 |
2013/08/01 | 258 | 260 | 257 | 260 | 69,000 |
2013/07/31 | 261 | 261 | 257 | 257 | 65,000 |
2013/07/30 | 257 | 261 | 257 | 261 | 56,000 |
2013/07/29 | 268 | 272 | 256 | 257 | 230,000 |
2013/07/26 | 267 | 271 | 265 | 268 | 165,000 |
2013/07/25 | 265 | 268 | 263 | 267 | 97,000 |
2013/07/24 | 264 | 267 | 262 | 263 | 29,000 |
2013/07/23 | 263 | 267 | 263 | 265 | 34,000 |
2013/07/22 | 265 | 265 | 260 | 262 | 36,000 |
2013/07/19 | 266 | 266 | 259 | 262 | 94,000 |
2013/07/18 | 263 | 268 | 263 | 268 | 67,000 |
2013/07/17 | 265 | 265 | 261 | 262 | 47,000 |
2013/07/16 | 262 | 266 | 262 | 265 | 26,000 |
2013/07/12 | 268 | 269 | 263 | 263 | 70,000 |
2013/07/11 | 269 | 270 | 265 | 267 | 59,000 |
2013/07/10 | 269 | 270 | 266 | 270 | 221,000 |
2013/07/09 | 263 | 269 | 262 | 269 | 136,000 |
2013/07/08 | 264 | 264 | 261 | 261 | 68,000 |
2013/07/05 | 262 | 263 | 261 | 261 | 41,000 |
2013/07/04 | 262 | 262 | 259 | 259 | 28,000 |
2013/07/03 | 263 | 263 | 260 | 262 | 31,000 |
2013/07/02 | 262 | 264 | 261 | 264 | 44,000 |
2013/07/01 | 262 | 263 | 259 | 260 | 44,000 |
2013/06/28 | 251 | 260 | 251 | 260 | 111,000 |
2013/06/27 | 256 | 256 | 248 | 253 | 50,000 |
2013/06/26 | 264 | 264 | 251 | 254 | 71,000 |
2013/06/25 | 267 | 267 | 256 | 258 | 100,000 |
2013/06/24 | 265 | 269 | 259 | 264 | 174,000 |
2013/06/21 | 251 | 270 | 248 | 270 | 254,000 |
2013/06/20 | 249 | 254 | 249 | 253 | 74,000 |
2013/06/19 | 247 | 249 | 245 | 248 | 32,000 |
2013/06/18 | 246 | 246 | 245 | 245 | 17,000 |
2013/06/17 | 243 | 245 | 241 | 245 | 33,000 |
2013/06/14 | 247 | 247 | 241 | 242 | 177,000 |
2013/06/13 | 240 | 241 | 238 | 238 | 57,000 |
2013/06/12 | 240 | 244 | 240 | 242 | 31,000 |
2013/06/11 | 242 | 246 | 242 | 242 | 39,000 |
2013/06/10 | 252 | 252 | 242 | 245 | 65,000 |
2013/06/07 | 240 | 242 | 235 | 239 | 100,000 |
2013/06/06 | 244 | 247 | 241 | 241 | 67,000 |
2013/06/05 | 246 | 248 | 244 | 244 | 51,000 |
2013/06/04 | 246 | 247 | 243 | 246 | 112,000 |
2013/06/03 | 249 | 249 | 245 | 245 | 71,000 |
2013/05/31 | 250 | 252 | 248 | 250 | 62,000 |
2013/05/30 | 248 | 249 | 244 | 248 | 101,000 |
2013/05/29 | 247 | 251 | 244 | 247 | 80,000 |
2013/05/28 | 247 | 250 | 244 | 244 | 84,000 |
2013/05/27 | 250 | 251 | 247 | 247 | 78,000 |
2013/05/24 | 253 | 255 | 250 | 251 | 157,000 |
2013/05/23 | 258 | 260 | 253 | 253 | 109,000 |
2013/05/22 | 259 | 260 | 258 | 258 | 57,000 |
2013/05/21 | 257 | 260 | 257 | 259 | 45,000 |
2013/05/20 | 260 | 260 | 257 | 258 | 65,000 |
2013/05/17 | 258 | 259 | 255 | 257 | 48,000 |
2013/05/16 | 257 | 259 | 253 | 256 | 84,000 |
2013/05/15 | 262 | 262 | 256 | 258 | 106,000 |
2013/05/14 | 264 | 264 | 260 | 262 | 50,000 |
2013/05/13 | 268 | 268 | 260 | 260 | 113,000 |
2013/05/10 | 270 | 270 | 264 | 264 | 79,000 |
2013/05/09 | 268 | 268 | 267 | 267 | 42,000 |
2013/05/08 | 266 | 270 | 266 | 268 | 70,000 |
2013/05/07 | 268 | 268 | 265 | 267 | 60,000 |
2013/05/02 | 265 | 265 | 261 | 264 | 32,000 |
2013/05/01 | 268 | 268 | 265 | 265 | 30,000 |
2013/04/30 | 268 | 268 | 267 | 267 | 49,000 |
2013/04/26 | 274 | 274 | 266 | 268 | 79,000 |
2013/04/25 | 271 | 275 | 271 | 274 | 105,000 |
2013/04/24 | 271 | 275 | 270 | 271 | 179,000 |
2013/04/23 | 268 | 273 | 265 | 270 | 344,000 |
2013/04/22 | 260 | 260 | 256 | 256 | 85,000 |
2013/04/19 | 257 | 259 | 256 | 256 | 31,000 |
2013/04/18 | 257 | 258 | 256 | 257 | 54,000 |
2013/04/17 | 259 | 259 | 257 | 257 | 35,000 |
2013/04/16 | 255 | 257 | 255 | 255 | 50,000 |
2013/04/15 | 259 | 259 | 255 | 256 | 52,000 |
2013/04/12 | 262 | 262 | 259 | 259 | 43,000 |
2013/04/11 | 260 | 262 | 256 | 261 | 85,000 |
2013/04/10 | 254 | 260 | 254 | 258 | 74,000 |
2013/04/09 | 256 | 258 | 254 | 254 | 69,000 |
2013/04/08 | 259 | 261 | 254 | 257 | 112,000 |
2013/04/05 | 259 | 260 | 253 | 257 | 136,000 |
2013/04/04 | 246 | 259 | 246 | 258 | 90,000 |
2013/04/03 | 246 | 249 | 246 | 247 | 63,000 |
2013/04/02 | 258 | 258 | 244 | 249 | 177,000 |
2013/04/01 | 261 | 261 | 246 | 246 | 173,000 |
2013/03/29 | 269 | 269 | 262 | 263 | 102,000 |
2013/03/28 | 268 | 269 | 266 | 268 | 114,000 |
2013/03/27 | 267 | 271 | 265 | 270 | 302,000 |
2013/03/26 | 277 | 280 | 277 | 277 | 500,000 |
2013/03/25 | 279 | 280 | 278 | 278 | 209,000 |
2013/03/22 | 279 | 281 | 279 | 279 | 142,000 |
2013/03/21 | 278 | 282 | 278 | 280 | 215,000 |
2013/03/19 | 278 | 278 | 277 | 277 | 94,000 |
2013/03/18 | 278 | 279 | 277 | 277 | 92,000 |
2013/03/15 | 280 | 280 | 278 | 278 | 77,000 |
2013/03/14 | 276 | 279 | 276 | 278 | 89,000 |
2013/03/13 | 276 | 278 | 276 | 276 | 55,000 |
2013/03/12 | 281 | 281 | 277 | 277 | 101,000 |
2013/03/11 | 279 | 282 | 278 | 280 | 128,000 |
2013/03/08 | 277 | 282 | 277 | 279 | 189,000 |
2013/03/07 | 278 | 283 | 276 | 281 | 147,000 |
2013/03/06 | 275 | 278 | 273 | 277 | 102,000 |
2013/03/05 | 275 | 275 | 272 | 273 | 96,000 |
2013/03/04 | 275 | 278 | 273 | 275 | 187,000 |
2013/03/01 | 267 | 271 | 262 | 270 | 313,000 |
2013/02/28 | 265 | 270 | 263 | 268 | 156,000 |
2013/02/27 | 265 | 270 | 263 | 266 | 153,000 |
2013/02/26 | 259 | 265 | 259 | 265 | 86,000 |
2013/02/25 | 262 | 263 | 259 | 259 | 95,000 |
2013/02/22 | 259 | 260 | 258 | 258 | 51,000 |
2013/02/21 | 261 | 261 | 259 | 260 | 44,000 |
2013/02/20 | 261 | 262 | 259 | 262 | 35,000 |
2013/02/19 | 259 | 261 | 258 | 259 | 40,000 |
2013/02/18 | 253 | 256 | 253 | 256 | 41,000 |
2013/02/15 | 254 | 255 | 251 | 251 | 49,000 |
2013/02/14 | 255 | 258 | 255 | 255 | 44,000 |
2013/02/13 | 259 | 259 | 256 | 256 | 40,000 |
2013/02/12 | 261 | 262 | 259 | 259 | 47,000 |
2013/02/08 | 262 | 262 | 258 | 258 | 79,000 |
2013/02/07 | 261 | 261 | 259 | 259 | 47,000 |
2013/02/06 | 259 | 260 | 258 | 258 | 44,000 |
2013/02/05 | 258 | 261 | 258 | 258 | 41,000 |
2013/02/04 | 261 | 262 | 260 | 260 | 66,000 |
2013/02/01 | 260 | 260 | 258 | 258 | 64,000 |
2013/01/31 | 259 | 260 | 258 | 259 | 28,000 |
2013/01/30 | 259 | 260 | 258 | 259 | 31,000 |
2013/01/29 | 256 | 259 | 256 | 259 | 22,000 |
2013/01/28 | 257 | 259 | 256 | 257 | 52,000 |
2013/01/25 | 256 | 261 | 256 | 259 | 84,000 |
2013/01/24 | 252 | 257 | 252 | 256 | 31,000 |
2013/01/23 | 256 | 257 | 251 | 254 | 72,000 |
2013/01/22 | 260 | 260 | 255 | 256 | 49,000 |
2013/01/21 | 256 | 259 | 256 | 258 | 31,000 |
2013/01/18 | 256 | 258 | 256 | 257 | 29,000 |
2013/01/17 | 253 | 255 | 253 | 254 | 43,000 |
2013/01/16 | 258 | 258 | 255 | 256 | 23,000 |
2013/01/15 | 254 | 257 | 254 | 256 | 56,000 |
2013/01/11 | 258 | 259 | 257 | 257 | 51,000 |
2013/01/10 | 252 | 257 | 252 | 257 | 43,000 |
2013/01/09 | 249 | 253 | 248 | 252 | 48,000 |
2013/01/08 | 249 | 249 | 248 | 249 | 31,000 |
2013/01/07 | 247 | 249 | 246 | 247 | 35,000 |
2013/01/04 | 245 | 248 | 244 | 247 | 62,000 |