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
2023/12/29 2,610 2,634 2,590 2,629 28,300
2023/12/28 2,568 2,623 2,568 2,623 15,700
2023/12/27 2,550 2,590 2,550 2,590 25,300
2023/12/26 2,530 2,562 2,530 2,550 14,600
2023/12/25 2,547 2,565 2,535 2,543 16,600
2023/12/22 2,499 2,531 2,484 2,518 26,200
2023/12/21 2,465 2,490 2,465 2,480 16,100
2023/12/20 2,450 2,480 2,449 2,465 15,800
2023/12/19 2,391 2,438 2,391 2,434 16,000
2023/12/18 2,401 2,401 2,370 2,390 14,800
2023/12/15 2,400 2,419 2,400 2,413 16,100
2023/12/14 2,431 2,431 2,388 2,400 13,200
2023/12/13 2,435 2,435 2,415 2,418 6,600
2023/12/12 2,459 2,461 2,429 2,435 10,100
2023/12/11 2,404 2,462 2,404 2,459 10,900
2023/12/08 2,447 2,465 2,390 2,403 43,300
2023/12/07 2,440 2,449 2,426 2,436 18,600
2023/12/06 2,416 2,474 2,406 2,461 19,400
2023/12/05 2,408 2,426 2,404 2,404 14,200
2023/12/04 2,450 2,451 2,427 2,430 15,000
2023/12/01 2,470 2,485 2,458 2,463 14,900
2023/11/30 2,469 2,479 2,457 2,463 8,200
2023/11/29 2,458 2,481 2,458 2,477 9,200
2023/11/28 2,488 2,488 2,474 2,484 7,900
2023/11/27 2,485 2,498 2,470 2,476 8,800
2023/11/24 2,499 2,499 2,481 2,488 11,800
2023/11/22 2,459 2,500 2,459 2,484 10,600
2023/11/21 2,470 2,482 2,451 2,463 22,500
2023/11/20 2,512 2,514 2,477 2,477 17,700
2023/11/17 2,470 2,516 2,470 2,516 12,600
2023/11/16 2,496 2,497 2,473 2,475 9,400
2023/11/15 2,539 2,539 2,492 2,496 11,100
2023/11/14 2,509 2,538 2,500 2,515 12,300
2023/11/13 2,496 2,515 2,483 2,485 16,000
2023/11/10 2,468 2,496 2,454 2,496 15,100
2023/11/09 2,402 2,472 2,402 2,469 32,300
2023/11/08 2,573 2,573 2,508 2,525 26,200
2023/11/07 2,597 2,616 2,558 2,560 18,100
2023/11/06 2,607 2,608 2,578 2,580 24,200
2023/11/02 2,595 2,595 2,548 2,576 23,300
2023/11/01 2,570 2,592 2,554 2,578 24,200
2023/10/31 2,506 2,561 2,500 2,561 23,500
2023/10/30 2,541 2,543 2,489 2,506 153,600
2023/10/27 2,507 2,555 2,494 2,555 20,500
2023/10/26 2,500 2,508 2,472 2,480 18,000
2023/10/25 2,514 2,519 2,495 2,501 23,500
2023/10/24 2,462 2,486 2,430 2,476 23,300
2023/10/23 2,481 2,488 2,468 2,471 12,500
2023/10/20 2,450 2,480 2,440 2,472 12,900
2023/10/19 2,424 2,456 2,424 2,449 15,800
2023/10/18 2,453 2,454 2,418 2,443 17,000
2023/10/17 2,446 2,462 2,425 2,449 16,600
2023/10/16 2,467 2,485 2,427 2,446 22,000
2023/10/13 2,486 2,488 2,453 2,467 15,700
2023/10/12 2,536 2,536 2,489 2,505 17,100
2023/10/11 2,548 2,548 2,502 2,516 17,900
2023/10/10 2,520 2,547 2,519 2,540 15,800
2023/10/06 2,491 2,556 2,491 2,532 19,700
2023/10/05 2,425 2,481 2,425 2,471 21,000
2023/10/04 2,471 2,496 2,437 2,438 38,900
2023/10/03 2,564 2,564 2,509 2,509 15,300
2023/10/02 2,583 2,630 2,557 2,563 30,300
2023/09/29 2,585 2,590 2,560 2,589 34,700
2023/09/28 2,578 2,596 2,552 2,576 25,700
2023/09/27 2,552 2,613 2,538 2,607 36,800
2023/09/26 2,570 2,607 2,565 2,581 24,000
2023/09/25 2,597 2,597 2,572 2,578 19,400
2023/09/22 2,599 2,605 2,581 2,595 24,900
2023/09/21 2,618 2,628 2,597 2,600 16,100
2023/09/20 2,651 2,655 2,618 2,618 35,000
2023/09/19 2,626 2,650 2,612 2,650 23,300
2023/09/15 2,645 2,645 2,622 2,624 25,300
2023/09/14 2,614 2,648 2,606 2,645 22,600
2023/09/13 2,613 2,627 2,595 2,612 31,300
2023/09/12 2,580 2,624 2,576 2,618 12,400
2023/09/11 2,595 2,632 2,568 2,580 25,900
2023/09/08 2,618 2,637 2,581 2,585 43,000
2023/09/07 2,643 2,663 2,643 2,650 19,200
2023/09/06 2,631 2,649 2,630 2,643 15,300
2023/09/05 2,631 2,639 2,614 2,639 26,000
2023/09/04 2,596 2,631 2,596 2,631 26,500
2023/09/01 2,571 2,597 2,571 2,590 21,700
2023/08/31 2,539 2,585 2,527 2,572 21,400
2023/08/30 2,590 2,590 2,543 2,551 35,600
2023/08/29 2,580 2,600 2,577 2,584 12,500
2023/08/28 2,551 2,580 2,551 2,579 19,100
2023/08/25 2,532 2,552 2,526 2,539 20,400
2023/08/24 2,509 2,550 2,502 2,546 20,700
2023/08/23 2,484 2,510 2,484 2,509 17,500
2023/08/22 2,471 2,500 2,454 2,500 18,100
2023/08/21 2,458 2,478 2,453 2,464 12,100
2023/08/18 2,467 2,470 2,435 2,444 15,100
2023/08/17 2,469 2,498 2,456 2,469 21,800
2023/08/16 2,462 2,490 2,454 2,464 25,100
2023/08/15 2,472 2,491 2,459 2,483 19,700
2023/08/14 2,450 2,480 2,443 2,456 35,200
2023/08/10 2,364 2,475 2,356 2,455 76,500
2023/08/09 2,361 2,386 2,361 2,377 22,500
2023/08/08 2,359 2,388 2,350 2,385 25,600
2023/08/07 2,348 2,358 2,339 2,357 17,900
2023/08/04 2,327 2,346 2,323 2,339 15,100
2023/08/03 2,323 2,338 2,319 2,327 33,600
2023/08/02 2,341 2,348 2,329 2,333 18,500
2023/08/01 2,328 2,353 2,325 2,353 26,200
2023/07/31 2,365 2,368 2,321 2,327 23,300
2023/07/28 2,317 2,327 2,303 2,327 26,400
2023/07/27 2,326 2,337 2,319 2,333 16,100
2023/07/26 2,342 2,353 2,335 2,348 11,000
2023/07/25 2,366 2,370 2,341 2,346 16,300
2023/07/24 2,336 2,360 2,336 2,355 23,300
2023/07/21 2,321 2,338 2,319 2,320 22,300
2023/07/20 2,327 2,348 2,319 2,324 15,200
2023/07/19 2,304 2,318 2,296 2,318 18,000
2023/07/18 2,261 2,290 2,261 2,282 11,700
2023/07/14 2,296 2,298 2,261 2,269 13,700
2023/07/13 2,292 2,298 2,279 2,280 13,300
2023/07/12 2,317 2,317 2,291 2,292 17,900
2023/07/11 2,304 2,316 2,287 2,290 21,400
2023/07/10 2,280 2,307 2,280 2,288 55,200
2023/07/07 2,260 2,280 2,246 2,268 32,000
2023/07/06 2,265 2,289 2,261 2,264 24,700
2023/07/05 2,275 2,293 2,255 2,282 30,100
2023/07/04 2,295 2,298 2,283 2,283 30,500
2023/07/03 2,313 2,338 2,304 2,304 14,900
2023/06/30 2,316 2,334 2,281 2,283 32,600
2023/06/29 2,351 2,360 2,320 2,332 11,700
2023/06/28 2,319 2,353 2,319 2,351 16,600
2023/06/27 2,322 2,326 2,312 2,319 10,900
2023/06/26 2,363 2,363 2,321 2,322 14,000
2023/06/23 2,369 2,372 2,343 2,350 34,700
2023/06/22 2,368 2,375 2,347 2,352 22,400
2023/06/21 2,330 2,380 2,330 2,356 41,400
2023/06/20 2,358 2,361 2,323 2,330 24,500
2023/06/19 2,355 2,377 2,351 2,361 16,700
2023/06/16 2,353 2,357 2,338 2,357 30,500
2023/06/15 2,375 2,375 2,356 2,356 14,000
2023/06/14 2,379 2,379 2,351 2,362 19,900
2023/06/13 2,377 2,377 2,346 2,353 19,200
2023/06/12 2,361 2,378 2,356 2,377 15,100
2023/06/09 2,330 2,358 2,318 2,349 26,000
2023/06/08 2,320 2,357 2,315 2,324 16,100
2023/06/07 2,358 2,377 2,312 2,322 26,000
2023/06/06 2,321 2,353 2,321 2,351 18,800
2023/06/05 2,349 2,355 2,332 2,337 21,600
2023/06/02 2,287 2,330 2,287 2,309 22,300
2023/06/01 2,239 2,293 2,239 2,267 24,200
2023/05/31 2,276 2,282 2,251 2,254 39,500
2023/05/30 2,300 2,310 2,288 2,299 25,000
2023/05/29 2,345 2,345 2,323 2,323 13,700
2023/05/26 2,368 2,368 2,309 2,322 14,900
2023/05/25 2,358 2,383 2,350 2,368 15,800
2023/05/24 2,358 2,379 2,347 2,361 12,700
2023/05/23 2,395 2,395 2,340 2,351 20,700
2023/05/22 2,365 2,400 2,352 2,391 15,600
2023/05/19 2,374 2,375 2,350 2,365 12,100
2023/05/18 2,403 2,403 2,358 2,374 21,600
2023/05/17 2,400 2,409 2,392 2,394 15,000
2023/05/16 2,397 2,408 2,379 2,408 16,600
2023/05/15 2,367 2,401 2,356 2,394 20,900
2023/05/12 2,357 2,382 2,282 2,355 32,700
2023/05/11 2,385 2,393 2,360 2,360 19,900
2023/05/10 2,402 2,410 2,341 2,356 33,300
2023/05/09 2,318 2,429 2,316 2,396 50,400
2023/05/08 2,315 2,328 2,309 2,316 14,000
2023/05/02 2,338 2,338 2,309 2,316 14,100
2023/05/01 2,330 2,340 2,317 2,340 17,100
2023/04/28 2,310 2,338 2,309 2,337 23,900
2023/04/27 2,280 2,300 2,265 2,287 17,800
2023/04/26 2,300 2,310 2,282 2,300 14,400
2023/04/25 2,314 2,332 2,303 2,308 26,400
2023/04/24 2,300 2,319 2,292 2,312 14,500
2023/04/21 2,285 2,296 2,280 2,287 11,500
2023/04/20 2,250 2,285 2,249 2,280 13,400
2023/04/19 2,257 2,260 2,234 2,256 14,500
2023/04/18 2,243 2,268 2,243 2,266 18,900
2023/04/17 2,225 2,236 2,206 2,236 16,400
2023/04/14 2,203 2,228 2,203 2,228 20,800
2023/04/13 2,205 2,222 2,196 2,222 13,300
2023/04/12 2,175 2,213 2,175 2,205 21,400
2023/04/11 2,150 2,170 2,137 2,165 16,700
2023/04/10 2,165 2,165 2,137 2,140 11,600
2023/04/07 2,165 2,169 2,155 2,165 15,400
2023/04/06 2,150 2,185 2,150 2,165 23,900
2023/04/05 2,194 2,206 2,168 2,169 26,100
2023/04/04 2,199 2,213 2,185 2,210 26,700
2023/04/03 2,194 2,204 2,174 2,193 18,900
2023/03/31 2,162 2,183 2,162 2,176 20,400
2023/03/30 2,164 2,170 2,141 2,169 39,400
2023/03/29 2,216 2,237 2,215 2,237 87,700
2023/03/28 2,228 2,230 2,191 2,201 46,900
2023/03/27 2,203 2,229 2,203 2,213 43,000
2023/03/24 2,209 2,209 2,183 2,183 64,200
2023/03/23 2,187 2,221 2,174 2,219 24,200
2023/03/22 2,187 2,212 2,178 2,201 37,700
2023/03/20 2,171 2,187 2,128 2,137 39,800
2023/03/17 2,174 2,192 2,169 2,183 38,100
2023/03/16 2,185 2,187 2,158 2,174 23,500
2023/03/15 2,219 2,234 2,214 2,221 17,900
2023/03/14 2,246 2,246 2,180 2,197 30,500
2023/03/13 2,292 2,293 2,234 2,265 22,300
2023/03/10 2,330 2,339 2,291 2,291 40,800
2023/03/09 2,308 2,343 2,308 2,343 23,100
2023/03/08 2,281 2,310 2,281 2,310 23,200
2023/03/07 2,280 2,295 2,272 2,288 19,000
2023/03/06 2,274 2,280 2,248 2,278 27,600
2023/03/03 2,235 2,263 2,235 2,257 38,700
2023/03/02 2,245 2,249 2,224 2,227 15,000
2023/03/01 2,237 2,243 2,223 2,241 22,600
2023/02/28 2,210 2,217 2,192 2,193 11,100
2023/02/27 2,170 2,209 2,170 2,209 11,100
2023/02/24 2,167 2,170 2,160 2,167 10,700
2023/02/22 2,156 2,167 2,143 2,156 14,700
2023/02/21 2,154 2,170 2,154 2,156 8,400
2023/02/20 2,136 2,154 2,136 2,148 11,500
2023/02/17 2,150 2,156 2,146 2,146 5,500
2023/02/16 2,161 2,163 2,151 2,160 7,000
2023/02/15 2,160 2,160 2,146 2,146 6,100
2023/02/14 2,143 2,164 2,143 2,160 5,800
2023/02/13 2,150 2,160 2,130 2,133 10,700
2023/02/10 2,140 2,162 2,137 2,150 11,500
2023/02/09 2,093 2,145 2,093 2,140 12,700
2023/02/08 2,103 2,110 2,093 2,100 9,000
2023/02/07 2,095 2,105 2,091 2,101 4,300
2023/02/06 2,081 2,104 2,081 2,103 6,300
2023/02/03 2,110 2,110 2,080 2,083 13,700
2023/02/02 2,139 2,139 2,112 2,113 8,200
2023/02/01 2,141 2,142 2,132 2,140 3,000
2023/01/31 2,120 2,141 2,119 2,127 9,900
2023/01/30 2,113 2,127 2,113 2,119 9,100
2023/01/27 2,121 2,125 2,117 2,119 5,200
2023/01/26 2,108 2,136 2,105 2,123 14,900
2023/01/25 2,124 2,124 2,100 2,117 14,600
2023/01/24 2,103 2,122 2,100 2,122 14,300
2023/01/23 2,089 2,100 2,080 2,089 12,200
2023/01/20 2,069 2,089 2,062 2,075 6,600
2023/01/19 2,083 2,090 2,066 2,069 8,400
2023/01/18 2,081 2,089 2,072 2,086 8,300
2023/01/17 2,055 2,082 2,055 2,080 9,600
2023/01/16 2,029 2,076 2,029 2,048 9,000
2023/01/13 2,059 2,076 2,035 2,044 15,600
2023/01/12 2,069 2,079 2,067 2,072 4,900
2023/01/11 2,055 2,080 2,055 2,069 9,400
2023/01/10 2,050 2,068 2,045 2,045 10,400
2023/01/06 2,030 2,047 2,030 2,042 9,500
2023/01/05 2,057 2,057 2,035 2,036 11,900
2023/01/04 2,088 2,088 2,053 2,057 19,700

このページの先頭へ