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
2022/12/30 2,098 2,098 2,075 2,075 8,700
2022/12/29 2,073 2,097 2,052 2,092 15,500
2022/12/28 2,073 2,073 2,053 2,073 8,400
2022/12/27 2,074 2,076 2,068 2,073 6,000
2022/12/26 2,065 2,070 2,052 2,059 6,200
2022/12/23 2,065 2,067 2,055 2,064 13,800
2022/12/22 2,056 2,068 2,040 2,065 12,800
2022/12/21 2,060 2,077 2,035 2,042 15,700
2022/12/20 2,086 2,092 2,047 2,058 19,600
2022/12/19 2,072 2,092 2,070 2,077 7,100
2022/12/16 2,096 2,099 2,066 2,073 13,900
2022/12/15 2,077 2,096 2,077 2,096 3,800
2022/12/14 2,081 2,099 2,079 2,098 7,900
2022/12/13 2,046 2,098 2,046 2,084 23,200
2022/12/12 2,061 2,065 2,051 2,064 6,900
2022/12/09 2,060 2,070 2,051 2,061 25,700
2022/12/08 2,042 2,042 2,026 2,039 13,600
2022/12/07 2,022 2,058 2,022 2,038 10,600
2022/12/06 2,017 2,031 2,017 2,023 9,100
2022/12/05 2,020 2,029 2,016 2,029 10,700
2022/12/02 2,046 2,046 2,020 2,034 20,100
2022/12/01 2,080 2,080 2,046 2,055 17,000
2022/11/30 2,105 2,107 2,075 2,077 11,100
2022/11/29 2,104 2,139 2,101 2,117 15,600
2022/11/28 2,117 2,139 2,108 2,136 14,800
2022/11/25 2,121 2,121 2,101 2,113 13,700
2022/11/24 2,085 2,116 2,085 2,113 16,800
2022/11/22 2,050 2,084 2,050 2,084 24,400
2022/11/21 2,037 2,045 2,028 2,044 9,900
2022/11/18 2,027 2,037 2,025 2,029 6,500
2022/11/17 2,005 2,029 2,005 2,023 8,700
2022/11/16 2,010 2,011 2,004 2,005 7,400
2022/11/15 2,012 2,031 2,009 2,009 9,500
2022/11/14 2,044 2,044 2,012 2,015 11,100
2022/11/11 2,046 2,048 2,009 2,032 32,000
2022/11/10 2,050 2,054 2,037 2,046 16,100
2022/11/09 2,059 2,059 2,046 2,050 5,700
2022/11/08 2,030 2,063 2,025 2,044 18,100
2022/11/07 2,030 2,045 2,024 2,044 11,900
2022/11/04 2,029 2,053 2,023 2,028 16,800
2022/11/02 2,055 2,074 2,024 2,029 68,900
2022/11/01 2,062 2,085 2,055 2,055 7,300
2022/10/31 2,058 2,080 2,051 2,062 17,500
2022/10/28 2,035 2,084 2,035 2,058 111,500
2022/10/27 2,076 2,076 2,044 2,055 8,800
2022/10/26 2,084 2,084 2,056 2,068 13,000
2022/10/25 2,061 2,073 2,045 2,058 24,600
2022/10/24 2,093 2,093 2,035 2,042 12,500
2022/10/21 2,105 2,110 2,080 2,080 7,700
2022/10/20 2,080 2,107 2,080 2,105 13,200
2022/10/19 2,116 2,116 2,067 2,077 13,500
2022/10/18 2,074 2,113 2,074 2,113 23,100
2022/10/17 2,083 2,083 2,051 2,058 9,300
2022/10/14 2,080 2,095 2,066 2,083 20,500
2022/10/13 2,022 2,045 2,012 2,037 18,900
2022/10/12 2,024 2,045 2,019 2,025 14,800
2022/10/11 2,040 2,055 2,022 2,022 18,500
2022/10/07 2,044 2,052 2,044 2,044 8,900
2022/10/06 2,047 2,076 2,047 2,076 16,200
2022/10/05 2,079 2,079 2,035 2,035 13,400
2022/10/04 2,040 2,073 2,040 2,073 18,600
2022/10/03 2,012 2,028 2,006 2,028 10,300
2022/09/30 2,053 2,067 2,023 2,028 19,400
2022/09/29 2,058 2,072 2,056 2,065 9,800
2022/09/28 2,005 2,070 2,002 2,057 20,300
2022/09/27 2,021 2,044 2,010 2,010 13,900
2022/09/26 2,031 2,054 2,021 2,021 16,300
2022/09/22 2,095 2,095 2,066 2,069 16,400
2022/09/21 2,096 2,096 2,066 2,066 8,400
2022/09/20 2,044 2,108 2,044 2,108 21,700
2022/09/16 2,032 2,048 2,029 2,029 10,800
2022/09/15 2,037 2,047 2,032 2,035 8,200
2022/09/14 2,063 2,068 2,035 2,037 15,900
2022/09/13 2,082 2,098 2,078 2,094 7,400
2022/09/12 2,090 2,090 2,063 2,079 6,200
2022/09/09 2,073 2,096 2,063 2,063 21,100
2022/09/08 2,014 2,081 2,014 2,081 24,100
2022/09/07 2,047 2,055 2,019 2,020 16,000
2022/09/06 2,035 2,065 2,035 2,055 13,300
2022/09/05 2,045 2,056 2,032 2,040 12,100
2022/09/02 2,060 2,069 2,056 2,066 9,500
2022/09/01 2,100 2,100 2,064 2,066 20,600
2022/08/31 2,126 2,130 2,107 2,117 10,000
2022/08/30 2,093 2,121 2,091 2,121 5,600
2022/08/29 2,101 2,124 2,089 2,104 15,500
2022/08/26 2,181 2,181 2,126 2,131 7,200
2022/08/25 2,183 2,183 2,166 2,182 10,700
2022/08/24 2,141 2,155 2,135 2,152 7,300
2022/08/23 2,179 2,179 2,141 2,141 6,400
2022/08/22 2,157 2,186 2,155 2,185 12,400
2022/08/19 2,144 2,170 2,132 2,162 9,700
2022/08/18 2,166 2,166 2,136 2,136 8,300
2022/08/17 2,141 2,178 2,141 2,167 25,000
2022/08/16 2,136 2,144 2,109 2,137 13,300
2022/08/15 2,131 2,136 2,121 2,136 9,100
2022/08/12 2,098 2,135 2,096 2,135 30,600
2022/08/10 2,088 2,095 2,081 2,095 11,300
2022/08/09 2,084 2,092 2,076 2,084 5,300
2022/08/08 2,079 2,088 2,070 2,084 6,000
2022/08/05 2,035 2,094 2,025 2,094 17,400
2022/08/04 2,052 2,055 2,031 2,043 8,600
2022/08/03 2,042 2,050 2,029 2,049 9,500
2022/08/02 2,074 2,074 2,040 2,042 10,900
2022/08/01 2,041 2,074 2,041 2,074 13,200
2022/07/29 2,090 2,090 2,041 2,041 5,700
2022/07/28 2,070 2,094 2,055 2,090 18,400
2022/07/27 2,061 2,072 2,051 2,060 8,100
2022/07/26 2,067 2,075 2,060 2,066 4,900
2022/07/25 2,087 2,087 2,062 2,067 9,400
2022/07/22 2,077 2,083 2,069 2,083 13,500
2022/07/21 2,049 2,076 2,049 2,075 12,600
2022/07/20 2,045 2,063 2,043 2,063 15,900
2022/07/19 2,035 2,047 2,020 2,040 8,100
2022/07/15 2,017 2,033 2,003 2,031 8,200
2022/07/14 2,031 2,041 2,023 2,023 7,000
2022/07/13 2,049 2,057 2,043 2,057 5,900
2022/07/12 2,068 2,068 2,027 2,033 9,600
2022/07/11 2,075 2,075 2,048 2,070 16,900
2022/07/08 2,075 2,075 2,033 2,057 45,000
2022/07/07 2,006 2,060 2,006 2,058 24,700
2022/07/06 1,990 2,007 1,986 1,997 11,800
2022/07/05 1,998 2,005 1,992 1,993 9,100
2022/07/04 1,980 2,006 1,977 1,996 8,100
2022/07/01 1,987 1,990 1,969 1,973 15,800
2022/06/30 1,975 2,008 1,975 1,990 19,400
2022/06/29 2,000 2,017 1,951 1,951 26,800
2022/06/28 2,001 2,023 2,001 2,023 11,100
2022/06/27 2,005 2,010 1,997 2,010 12,500
2022/06/24 2,014 2,014 1,982 1,998 12,700
2022/06/23 1,976 1,992 1,971 1,991 7,200
2022/06/22 1,977 1,977 1,958 1,975 4,200
2022/06/21 1,941 1,973 1,940 1,958 18,500
2022/06/20 1,939 1,953 1,930 1,930 13,800
2022/06/17 1,935 1,967 1,934 1,942 12,400
2022/06/16 1,934 1,972 1,934 1,967 11,700
2022/06/15 1,935 1,952 1,934 1,934 15,900
2022/06/14 1,945 1,956 1,935 1,935 15,900
2022/06/13 1,946 1,952 1,937 1,945 15,700
2022/06/10 1,962 1,984 1,951 1,951 19,200
2022/06/09 1,981 2,000 1,976 1,995 16,800
2022/06/08 1,971 1,993 1,971 1,990 10,200
2022/06/07 1,963 1,980 1,963 1,971 6,500
2022/06/06 1,957 1,974 1,947 1,972 21,400
2022/06/03 1,975 1,979 1,964 1,965 9,000
2022/06/02 1,985 1,985 1,956 1,974 7,200
2022/06/01 1,958 1,989 1,958 1,985 10,400
2022/05/31 1,984 1,985 1,960 1,973 14,800
2022/05/30 1,976 2,004 1,957 1,957 35,500
2022/05/27 1,975 1,976 1,957 1,976 10,800
2022/05/26 1,953 1,989 1,949 1,969 7,300
2022/05/25 1,966 1,967 1,952 1,952 14,300
2022/05/24 1,989 1,989 1,957 1,966 12,500
2022/05/23 1,960 1,990 1,960 1,986 10,300
2022/05/20 1,949 1,957 1,935 1,956 16,000
2022/05/19 1,958 1,958 1,924 1,949 16,000
2022/05/18 1,984 1,995 1,951 1,959 12,000
2022/05/17 1,943 1,980 1,943 1,980 8,000
2022/05/16 2,000 2,000 1,940 1,945 30,100
2022/05/13 1,957 2,003 1,940 2,000 21,400
2022/05/12 1,946 1,966 1,946 1,957 21,400
2022/05/11 1,950 1,963 1,940 1,946 21,500
2022/05/10 1,974 1,979 1,942 1,950 23,300
2022/05/09 1,992 2,012 1,972 1,974 33,800
2022/05/06 2,003 2,016 2,000 2,016 12,700
2022/05/02 1,979 2,008 1,979 2,007 15,700
2022/04/28 1,891 1,980 1,891 1,979 24,800
2022/04/27 1,963 1,963 1,876 1,876 47,800
2022/04/26 1,957 1,964 1,951 1,964 11,200
2022/04/25 1,974 1,974 1,942 1,946 22,400
2022/04/22 1,969 1,975 1,943 1,974 17,500
2022/04/21 1,974 1,987 1,972 1,983 14,600
2022/04/20 1,940 1,973 1,940 1,973 13,100
2022/04/19 1,958 1,958 1,940 1,940 11,400
2022/04/18 1,940 1,947 1,913 1,938 18,200
2022/04/15 1,955 1,955 1,935 1,940 16,400
2022/04/14 1,921 1,951 1,921 1,948 13,200
2022/04/13 1,971 1,971 1,912 1,919 42,900
2022/04/12 1,989 1,990 1,942 1,942 27,800
2022/04/11 1,986 2,001 1,977 1,989 24,700
2022/04/08 1,996 1,996 1,974 1,986 30,800
2022/04/07 2,007 2,007 1,982 1,996 18,600
2022/04/06 2,044 2,044 2,017 2,018 12,400
2022/04/05 2,055 2,059 2,040 2,044 12,200
2022/04/04 2,029 2,047 2,020 2,045 13,500
2022/04/01 2,000 2,040 1,980 2,030 21,300
2022/03/31 2,006 2,027 1,999 2,000 24,800
2022/03/30 2,033 2,035 1,990 2,006 57,900
2022/03/29 2,119 2,119 2,084 2,109 78,600
2022/03/28 2,103 2,112 2,096 2,109 43,800
2022/03/25 2,107 2,107 2,088 2,096 48,600
2022/03/24 2,119 2,119 2,080 2,102 44,000
2022/03/23 2,123 2,137 2,116 2,137 28,800
2022/03/22 2,145 2,145 2,109 2,117 47,100
2022/03/18 2,137 2,143 2,101 2,143 68,800
2022/03/17 2,143 2,143 2,113 2,134 35,200
2022/03/16 2,126 2,134 2,106 2,129 34,100
2022/03/15 2,093 2,136 2,093 2,112 33,200
2022/03/14 2,053 2,102 2,053 2,096 24,300
2022/03/11 2,051 2,073 2,045 2,049 33,700
2022/03/10 2,040 2,087 2,040 2,080 24,400
2022/03/09 1,995 2,019 1,993 1,994 24,900
2022/03/08 2,025 2,026 1,980 1,995 31,700
2022/03/07 2,030 2,053 2,023 2,037 27,900
2022/03/04 2,050 2,062 2,040 2,043 41,200
2022/03/03 2,082 2,109 2,080 2,085 15,800
2022/03/02 2,112 2,116 2,056 2,056 23,400
2022/03/01 2,130 2,156 2,118 2,132 18,500
2022/02/28 2,098 2,136 2,077 2,126 23,800
2022/02/25 2,097 2,097 2,070 2,076 25,500
2022/02/24 2,066 2,095 2,050 2,092 21,000
2022/02/22 2,100 2,102 2,080 2,080 12,100
2022/02/21 2,114 2,124 2,100 2,124 8,700
2022/02/18 2,128 2,144 2,116 2,124 9,700
2022/02/17 2,154 2,154 2,132 2,132 8,500
2022/02/16 2,136 2,160 2,129 2,151 18,200
2022/02/15 2,120 2,140 2,120 2,129 11,700
2022/02/14 2,103 2,134 2,086 2,118 24,100
2022/02/10 2,111 2,111 2,066 2,097 25,800
2022/02/09 2,140 2,140 2,104 2,104 22,000
2022/02/08 2,098 2,135 2,098 2,135 21,900
2022/02/07 2,056 2,119 2,051 2,098 43,400
2022/02/04 2,054 2,065 2,043 2,059 14,100
2022/02/03 2,059 2,071 2,046 2,049 17,100
2022/02/02 2,030 2,067 2,020 2,064 21,100
2022/02/01 2,024 2,033 2,023 2,032 10,400
2022/01/31 2,017 2,030 2,014 2,024 11,400
2022/01/28 1,998 2,028 1,986 2,027 23,600
2022/01/27 1,996 2,000 1,959 1,965 26,300
2022/01/26 2,025 2,030 1,998 1,998 12,000
2022/01/25 2,031 2,031 1,999 2,025 20,000
2022/01/24 2,000 2,024 1,992 2,024 15,200
2022/01/21 1,969 2,000 1,960 2,000 13,600
2022/01/20 1,953 1,993 1,953 1,969 21,400
2022/01/19 1,999 2,005 1,952 1,953 32,000
2022/01/18 2,013 2,013 1,999 2,000 14,100
2022/01/17 2,007 2,018 1,998 2,006 12,500
2022/01/14 2,007 2,014 1,999 2,007 24,000
2022/01/13 2,041 2,041 2,014 2,014 9,900
2022/01/12 2,016 2,038 2,012 2,038 16,700
2022/01/11 2,001 2,009 1,980 1,999 16,400
2022/01/07 2,013 2,035 2,000 2,001 18,200
2022/01/06 2,028 2,042 2,012 2,012 23,300
2022/01/05 2,025 2,037 2,020 2,029 16,300
2022/01/04 2,018 2,031 2,017 2,020 21,200

このページの先頭へ