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
2021/12/30 2,001 2,010 1,982 2,000 16,900
2021/12/29 2,007 2,014 1,987 2,003 21,600
2021/12/28 1,979 2,012 1,977 2,012 26,100
2021/12/27 1,968 1,971 1,960 1,968 21,700
2021/12/24 1,959 1,975 1,959 1,967 24,200
2021/12/23 1,944 1,955 1,942 1,954 16,500
2021/12/22 1,936 1,945 1,936 1,940 16,800
2021/12/21 1,950 1,950 1,934 1,936 19,000
2021/12/20 1,957 1,957 1,923 1,924 23,200
2021/12/17 1,963 1,967 1,956 1,963 29,400
2021/12/16 1,951 1,960 1,946 1,957 24,200
2021/12/15 1,960 1,970 1,949 1,951 20,800
2021/12/14 1,955 1,962 1,941 1,961 35,100
2021/12/13 1,979 1,979 1,941 1,953 23,400
2021/12/10 1,950 1,958 1,930 1,951 48,800
2021/12/09 1,960 1,960 1,932 1,946 24,100
2021/12/08 1,979 1,979 1,949 1,960 35,900
2021/12/07 1,926 1,965 1,915 1,963 43,600
2021/12/06 1,930 1,935 1,901 1,907 36,500
2021/12/03 1,906 1,923 1,877 1,923 56,900
2021/12/02 1,885 1,936 1,882 1,903 74,700
2021/12/01 1,825 1,899 1,824 1,873 86,300
2021/11/30 1,814 1,861 1,800 1,844 446,800
2021/11/29 1,817 1,828 1,792 1,797 101,000
2021/11/26 1,875 1,875 1,820 1,843 86,300
2021/11/25 1,925 1,925 1,880 1,880 78,300
2021/11/24 1,914 1,922 1,902 1,917 68,100
2021/11/22 1,935 1,935 1,911 1,918 49,100
2021/11/19 1,974 1,980 1,941 1,945 57,900
2021/11/18 1,997 1,999 1,974 1,974 57,000
2021/11/17 2,010 2,022 1,999 1,999 62,600
2021/11/16 2,007 2,030 1,996 2,012 62,200
2021/11/15 2,025 2,037 2,005 2,005 60,400
2021/11/12 2,036 2,077 2,023 2,024 66,700
2021/11/11 2,065 2,075 2,035 2,035 48,600
2021/11/10 2,124 2,131 2,062 2,064 53,500
2021/11/09 2,152 2,157 2,120 2,120 23,800
2021/11/08 2,155 2,197 2,150 2,152 29,900
2021/11/05 2,199 2,204 2,137 2,137 54,200
2021/11/04 2,125 2,267 2,125 2,267 88,000
2021/11/02 2,167 2,171 2,122 2,125 33,000
2021/11/01 2,152 2,165 2,143 2,163 18,700
2021/10/29 2,127 2,143 2,106 2,143 20,900
2021/10/28 2,110 2,134 2,090 2,129 36,900
2021/10/27 2,120 2,122 2,102 2,103 14,100
2021/10/26 2,116 2,131 2,116 2,120 8,400
2021/10/25 2,130 2,130 2,112 2,116 20,200
2021/10/22 2,151 2,167 2,132 2,134 13,800
2021/10/21 2,189 2,193 2,165 2,165 10,600
2021/10/20 2,196 2,196 2,179 2,189 12,700
2021/10/19 2,154 2,185 2,154 2,176 14,600
2021/10/18 2,159 2,159 2,142 2,153 14,200
2021/10/15 2,124 2,146 2,112 2,144 19,300
2021/10/14 2,129 2,129 2,101 2,103 18,000
2021/10/13 2,133 2,145 2,123 2,129 19,000
2021/10/12 2,131 2,142 2,123 2,134 14,900
2021/10/11 2,120 2,131 2,104 2,131 15,800
2021/10/08 2,136 2,140 2,121 2,127 16,700
2021/10/07 2,132 2,140 2,119 2,119 17,800
2021/10/06 2,131 2,146 2,123 2,130 22,500
2021/10/05 2,115 2,130 2,101 2,115 26,900
2021/10/04 2,132 2,134 2,101 2,122 26,900
2021/10/01 2,165 2,170 2,115 2,128 33,600
2021/09/30 2,184 2,203 2,180 2,182 22,100
2021/09/29 2,200 2,200 2,166 2,182 33,600
2021/09/28 2,230 2,230 2,202 2,223 46,500
2021/09/27 2,260 2,260 2,209 2,212 25,900
2021/09/24 2,244 2,267 2,243 2,244 51,200
2021/09/22 2,251 2,267 2,242 2,253 27,700
2021/09/21 2,299 2,299 2,241 2,241 30,800
2021/09/17 2,309 2,333 2,303 2,332 30,500
2021/09/16 2,310 2,313 2,295 2,313 40,800
2021/09/15 2,303 2,321 2,302 2,309 28,900
2021/09/14 2,326 2,340 2,310 2,340 30,300
2021/09/13 2,302 2,331 2,301 2,326 17,200
2021/09/10 2,306 2,321 2,295 2,321 33,500
2021/09/09 2,320 2,330 2,305 2,321 17,600
2021/09/08 2,284 2,322 2,276 2,322 30,400
2021/09/07 2,272 2,286 2,267 2,284 18,900
2021/09/06 2,264 2,287 2,250 2,287 22,300
2021/09/03 2,221 2,264 2,221 2,261 15,300
2021/09/02 2,232 2,236 2,216 2,221 10,000
2021/09/01 2,226 2,238 2,218 2,234 11,100
2021/08/31 2,227 2,259 2,214 2,238 31,400
2021/08/30 2,236 2,236 2,218 2,227 22,200
2021/08/27 2,203 2,228 2,203 2,220 17,400
2021/08/26 2,250 2,251 2,215 2,225 22,300
2021/08/25 2,275 2,278 2,245 2,249 22,600
2021/08/24 2,253 2,268 2,246 2,259 17,400
2021/08/23 2,202 2,242 2,202 2,241 19,400
2021/08/20 2,255 2,267 2,211 2,216 25,200
2021/08/19 2,245 2,257 2,237 2,246 13,000
2021/08/18 2,239 2,249 2,234 2,247 12,100
2021/08/17 2,241 2,243 2,225 2,231 19,000
2021/08/16 2,245 2,245 2,221 2,228 21,100
2021/08/13 2,239 2,240 2,224 2,240 25,400
2021/08/12 2,281 2,282 2,220 2,230 22,200
2021/08/11 2,280 2,345 2,269 2,305 61,300
2021/08/10 2,222 2,240 2,160 2,172 17,500
2021/08/06 2,214 2,234 2,211 2,221 11,100
2021/08/05 2,211 2,220 2,209 2,218 8,600
2021/08/04 2,220 2,244 2,208 2,214 10,000
2021/08/03 2,255 2,258 2,220 2,220 5,900
2021/08/02 2,190 2,256 2,190 2,255 22,300
2021/07/30 2,205 2,205 2,172 2,172 13,000
2021/07/29 2,247 2,247 2,194 2,205 14,000
2021/07/28 2,250 2,265 2,239 2,247 11,700
2021/07/27 2,242 2,267 2,224 2,267 24,100
2021/07/26 2,248 2,250 2,217 2,225 19,400
2021/07/21 2,184 2,205 2,172 2,204 28,600
2021/07/20 2,150 2,162 2,130 2,153 16,900
2021/07/19 2,170 2,177 2,152 2,153 16,200
2021/07/16 2,179 2,204 2,168 2,180 15,400
2021/07/15 2,239 2,249 2,191 2,197 18,700
2021/07/14 2,205 2,239 2,205 2,235 15,300
2021/07/13 2,168 2,220 2,168 2,217 21,700
2021/07/12 2,142 2,168 2,133 2,168 26,700
2021/07/09 2,120 2,120 2,092 2,117 63,400
2021/07/08 2,118 2,118 2,100 2,100 28,600
2021/07/07 2,110 2,125 2,096 2,114 38,100
2021/07/06 2,118 2,123 2,101 2,110 30,000
2021/07/05 2,168 2,169 2,112 2,112 22,400
2021/07/02 2,130 2,168 2,130 2,164 27,000
2021/07/01 2,102 2,125 2,102 2,122 14,500
2021/06/30 2,121 2,130 2,103 2,103 18,900
2021/06/29 2,123 2,138 2,107 2,117 18,600
2021/06/28 2,161 2,161 2,131 2,141 17,600
2021/06/25 2,136 2,150 2,133 2,145 19,700
2021/06/24 2,109 2,131 2,106 2,122 14,400
2021/06/23 2,135 2,142 2,105 2,109 12,000
2021/06/22 2,120 2,146 2,116 2,144 19,800
2021/06/21 2,117 2,117 2,088 2,096 43,300
2021/06/18 2,131 2,149 2,115 2,148 32,600
2021/06/17 2,126 2,134 2,124 2,129 8,200
2021/06/16 2,133 2,137 2,122 2,126 15,400
2021/06/15 2,123 2,152 2,112 2,142 20,300
2021/06/14 2,139 2,145 2,122 2,122 9,600
2021/06/11 2,147 2,147 2,119 2,122 21,000
2021/06/10 2,148 2,151 2,125 2,135 11,500
2021/06/09 2,148 2,172 2,145 2,150 16,600
2021/06/08 2,111 2,147 2,110 2,139 19,700
2021/06/07 2,146 2,146 2,114 2,121 22,700
2021/06/04 2,127 2,153 2,121 2,132 24,900
2021/06/03 2,108 2,132 2,107 2,132 23,900
2021/06/02 2,100 2,109 2,089 2,108 28,200
2021/06/01 2,100 2,115 2,096 2,112 14,700
2021/05/31 2,125 2,130 2,094 2,094 18,000
2021/05/28 2,090 2,128 2,090 2,124 26,800
2021/05/27 2,101 2,116 2,081 2,081 39,100
2021/05/26 2,136 2,136 2,103 2,103 27,000
2021/05/25 2,173 2,173 2,134 2,142 30,400
2021/05/24 2,175 2,195 2,155 2,169 12,200
2021/05/21 2,180 2,182 2,153 2,156 17,900
2021/05/20 2,149 2,189 2,142 2,169 18,400
2021/05/19 2,159 2,159 2,135 2,140 25,500
2021/05/18 2,150 2,172 2,144 2,159 27,700
2021/05/17 2,176 2,184 2,150 2,166 25,800
2021/05/14 2,155 2,198 2,155 2,174 20,300
2021/05/13 2,185 2,185 2,131 2,133 27,600
2021/05/12 2,155 2,205 2,155 2,158 52,900
2021/05/11 2,275 2,275 2,236 2,248 29,000
2021/05/10 2,292 2,317 2,268 2,288 12,800
2021/05/07 2,293 2,317 2,290 2,297 12,400
2021/05/06 2,225 2,304 2,225 2,263 22,100
2021/04/30 2,248 2,262 2,219 2,219 25,900
2021/04/28 2,256 2,267 2,224 2,248 27,800
2021/04/27 2,331 2,331 2,245 2,245 22,800
2021/04/26 2,311 2,334 2,287 2,327 30,200
2021/04/23 2,315 2,317 2,292 2,305 24,500
2021/04/22 2,330 2,345 2,315 2,331 18,600
2021/04/21 2,301 2,321 2,283 2,316 28,500
2021/04/20 2,327 2,336 2,300 2,309 26,200
2021/04/19 2,351 2,369 2,346 2,350 21,600
2021/04/16 2,367 2,367 2,340 2,347 11,300
2021/04/15 2,359 2,380 2,347 2,360 16,200
2021/04/14 2,421 2,432 2,365 2,371 22,800
2021/04/13 2,410 2,436 2,410 2,418 18,300
2021/04/12 2,384 2,416 2,370 2,402 21,000
2021/04/09 2,350 2,400 2,350 2,358 21,400
2021/04/08 2,370 2,385 2,347 2,350 48,900
2021/04/07 2,383 2,411 2,367 2,411 26,000
2021/04/06 2,379 2,384 2,316 2,352 48,100
2021/04/05 2,317 2,379 2,315 2,378 34,100
2021/04/02 2,392 2,396 2,315 2,320 35,400
2021/04/01 2,420 2,458 2,365 2,405 66,600
2021/03/31 2,450 2,478 2,422 2,428 57,200
2021/03/30 2,445 2,486 2,396 2,479 87,400
2021/03/30 1 -> 2.00 分割
2021/03/29 5,260 5,300 5,150 5,200 52,200
2021/03/26 5,160 5,220 5,150 5,190 17,900
2021/03/25 5,150 5,200 5,120 5,170 16,700
2021/03/24 5,200 5,200 5,100 5,100 17,400
2021/03/23 5,290 5,290 5,200 5,200 14,400
2021/03/22 5,250 5,300 5,230 5,260 13,100
2021/03/19 5,180 5,280 5,130 5,260 28,700
2021/03/18 5,160 5,180 5,110 5,180 19,400
2021/03/17 5,220 5,230 5,130 5,170 16,000
2021/03/16 5,070 5,220 5,060 5,210 24,700
2021/03/15 4,880 5,070 4,880 5,070 23,000
2021/03/12 4,895 4,895 4,850 4,895 21,200
2021/03/11 4,870 4,915 4,840 4,900 18,400
2021/03/10 4,860 4,900 4,795 4,870 31,500
2021/03/09 4,715 4,875 4,680 4,860 43,000
2021/03/08 4,670 4,705 4,620 4,675 35,700
2021/03/05 4,485 4,620 4,435 4,615 49,700
2021/03/04 4,500 4,660 4,455 4,485 127,800
2021/03/03 4,285 4,345 4,280 4,345 11,000
2021/03/02 4,310 4,310 4,255 4,295 26,500
2021/03/01 4,300 4,330 4,270 4,320 19,200
2021/02/26 4,270 4,330 4,250 4,250 23,900
2021/02/25 4,325 4,325 4,250 4,320 16,200
2021/02/24 4,330 4,330 4,240 4,260 16,200
2021/02/22 4,325 4,380 4,300 4,310 11,800
2021/02/19 4,255 4,350 4,205 4,325 25,900
2021/02/18 4,355 4,355 4,250 4,265 20,800
2021/02/17 4,365 4,430 4,330 4,355 20,000
2021/02/16 4,415 4,415 4,320 4,365 24,400
2021/02/15 4,435 4,470 4,395 4,415 17,600
2021/02/12 4,530 4,545 4,435 4,435 7,600
2021/02/10 4,545 4,565 4,490 4,490 10,700
2021/02/09 4,500 4,550 4,440 4,545 18,500
2021/02/08 4,400 4,520 4,400 4,505 30,900
2021/02/05 4,360 4,360 4,300 4,355 21,100
2021/02/04 4,330 4,360 4,270 4,305 23,500
2021/02/03 4,230 4,295 4,225 4,265 7,700
2021/02/02 4,215 4,265 4,200 4,230 13,600
2021/02/01 4,265 4,270 4,215 4,215 5,800
2021/01/29 4,275 4,305 4,215 4,215 8,400
2021/01/28 4,190 4,325 4,190 4,295 16,500
2021/01/27 4,190 4,255 4,190 4,235 5,300
2021/01/26 4,190 4,265 4,190 4,200 5,900
2021/01/25 4,285 4,285 4,195 4,195 10,100
2021/01/22 4,250 4,270 4,220 4,240 9,300
2021/01/21 4,260 4,300 4,245 4,260 7,300
2021/01/20 4,315 4,315 4,245 4,255 12,400
2021/01/19 4,230 4,360 4,215 4,320 12,700
2021/01/18 4,245 4,245 4,205 4,230 6,100
2021/01/15 4,300 4,300 4,220 4,220 9,500
2021/01/14 4,270 4,305 4,260 4,300 9,900
2021/01/13 4,275 4,305 4,250 4,290 5,600
2021/01/12 4,255 4,330 4,250 4,310 10,000
2021/01/08 4,260 4,290 4,245 4,290 11,000
2021/01/07 4,235 4,275 4,235 4,260 10,200
2021/01/06 4,225 4,235 4,195 4,230 5,600
2021/01/05 4,225 4,270 4,200 4,225 9,500
2021/01/04 4,270 4,270 4,205 4,215 8,400

このページの先頭へ