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

スターフライヤー(9206)の株価時系列情報

スターフライヤー(9206)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
2024/04/24 2,663 2,725 2,663 2,681 1,500
2024/04/23 2,733 2,735 2,640 2,671 13,900
2024/04/22 2,725 2,766 2,725 2,728 2,600
2024/04/19 2,750 2,750 2,701 2,725 2,700
2024/04/18 2,754 2,774 2,754 2,765 800
2024/04/17 2,747 2,757 2,711 2,754 5,100
2024/04/16 2,769 2,769 2,744 2,763 2,900
2024/04/15 2,769 2,773 2,755 2,771 2,800
2024/04/12 2,780 2,782 2,759 2,769 2,200
2024/04/11 2,778 2,780 2,760 2,772 3,400
2024/04/10 2,776 2,776 2,761 2,761 1,400
2024/04/09 2,750 2,780 2,750 2,776 2,900
2024/04/08 2,775 2,801 2,740 2,745 18,900
2024/04/05 2,729 2,784 2,710 2,775 4,900
2024/04/04 2,823 2,823 2,713 2,730 7,000
2024/04/03 2,835 2,840 2,800 2,812 3,100
2024/04/02 2,900 2,900 2,830 2,840 1,500
2024/04/01 2,859 2,890 2,845 2,890 2,800
2024/03/29 2,950 2,950 2,801 2,909 8,400
2024/03/28 2,932 2,978 2,900 2,911 9,300
2024/03/27 2,995 3,000 2,970 2,982 9,200
2024/03/26 3,005 3,035 2,960 3,000 6,700
2024/03/25 2,950 3,050 2,950 3,015 16,700
2024/03/22 2,888 2,976 2,888 2,920 16,700
2024/03/21 2,888 2,889 2,860 2,885 6,400
2024/03/19 2,868 2,882 2,850 2,850 4,500
2024/03/18 2,819 2,870 2,805 2,850 10,600
2024/03/15 2,804 2,815 2,780 2,804 5,000
2024/03/14 2,760 2,817 2,735 2,801 5,300
2024/03/13 2,779 2,779 2,766 2,775 2,600
2024/03/12 2,819 2,819 2,765 2,798 2,100
2024/03/11 2,810 2,829 2,761 2,829 6,000
2024/03/08 2,755 2,805 2,751 2,805 8,700
2024/03/07 2,750 2,754 2,723 2,751 4,600
2024/03/06 2,719 2,750 2,691 2,750 6,900
2024/03/05 2,684 2,718 2,684 2,700 6,900
2024/03/04 2,687 2,687 2,661 2,675 3,000
2024/03/01 2,667 2,700 2,655 2,671 5,400
2024/02/29 2,671 2,676 2,650 2,651 3,600
2024/02/28 2,677 2,677 2,665 2,671 1,600
2024/02/27 2,684 2,691 2,670 2,677 3,600
2024/02/26 2,650 2,681 2,650 2,681 4,800
2024/02/22 2,650 2,665 2,640 2,640 1,500
2024/02/21 2,642 2,650 2,640 2,640 1,400
2024/02/20 2,635 2,659 2,632 2,642 2,300
2024/02/19 2,655 2,664 2,630 2,663 3,800
2024/02/16 2,650 2,666 2,650 2,654 2,300
2024/02/15 2,654 2,664 2,654 2,655 1,800
2024/02/14 2,670 2,670 2,633 2,651 4,300
2024/02/13 2,670 2,680 2,666 2,670 2,500
2024/02/09 2,670 2,679 2,668 2,671 2,300
2024/02/08 2,666 2,687 2,665 2,671 1,400
2024/02/07 2,690 2,690 2,665 2,666 2,200
2024/02/06 2,695 2,699 2,678 2,693 3,200
2024/02/05 2,700 2,708 2,692 2,700 2,600
2024/02/02 2,690 2,700 2,684 2,696 2,000
2024/02/01 2,680 2,710 2,672 2,690 4,700
2024/01/31 2,698 2,698 2,676 2,696 1,700
2024/01/30 2,684 2,698 2,682 2,698 1,300
2024/01/29 2,670 2,699 2,670 2,692 5,200
2024/01/26 2,662 2,676 2,662 2,670 800
2024/01/25 2,671 2,685 2,658 2,685 2,400
2024/01/24 2,678 2,683 2,661 2,670 1,800
2024/01/23 2,676 2,688 2,662 2,678 3,000
2024/01/22 2,696 2,698 2,660 2,676 5,200
2024/01/19 2,679 2,690 2,667 2,680 3,500
2024/01/18 2,690 2,690 2,670 2,679 2,100
2024/01/17 2,690 2,690 2,671 2,680 2,600
2024/01/16 2,695 2,701 2,690 2,690 3,000
2024/01/15 2,701 2,702 2,691 2,692 1,800
2024/01/12 2,690 2,696 2,685 2,693 1,800
2024/01/11 2,695 2,697 2,680 2,691 4,100
2024/01/10 2,682 2,694 2,680 2,688 2,000
2024/01/09 2,696 2,696 2,670 2,680 1,900
2024/01/05 2,693 2,693 2,670 2,670 4,300
2024/01/04 2,685 2,695 2,658 2,695 5,100
2023/12/29 2,632 2,658 2,625 2,658 2,400
2023/12/28 2,620 2,632 2,614 2,632 1,400
2023/12/27 2,620 2,622 2,610 2,620 3,600
2023/12/26 2,611 2,648 2,608 2,620 3,300
2023/12/25 2,631 2,632 2,610 2,612 6,400
2023/12/22 2,660 2,660 2,635 2,642 2,700
2023/12/21 2,646 2,647 2,638 2,639 1,800
2023/12/20 2,649 2,672 2,649 2,649 2,300
2023/12/19 2,653 2,666 2,649 2,649 1,000
2023/12/18 2,646 2,666 2,642 2,666 3,000
2023/12/15 2,650 2,664 2,640 2,646 2,600
2023/12/14 2,692 2,692 2,640 2,657 3,000
2023/12/13 2,651 2,657 2,631 2,657 4,800
2023/12/12 2,687 2,688 2,670 2,670 2,400
2023/12/11 2,708 2,708 2,686 2,686 3,600
2023/12/08 2,720 2,739 2,712 2,712 3,400
2023/12/07 2,725 2,729 2,715 2,716 1,900
2023/12/06 2,712 2,744 2,712 2,725 900
2023/12/05 2,743 2,761 2,710 2,712 3,800
2023/12/04 2,722 2,739 2,722 2,739 1,700
2023/12/01 2,739 2,740 2,725 2,740 1,700
2023/11/30 2,701 2,719 2,693 2,693 600
2023/11/29 2,709 2,710 2,705 2,710 1,500
2023/11/28 2,680 2,696 2,680 2,696 300
2023/11/27 2,709 2,709 2,665 2,680 2,000
2023/11/24 2,670 2,701 2,670 2,695 1,600
2023/11/22 2,722 2,722 2,651 2,710 2,200
2023/11/21 2,691 2,713 2,690 2,710 2,100
2023/11/20 2,682 2,704 2,666 2,690 3,900
2023/11/17 2,630 2,682 2,630 2,682 2,100
2023/11/16 2,648 2,654 2,632 2,632 1,300
2023/11/15 2,660 2,661 2,648 2,654 1,300
2023/11/14 2,650 2,661 2,630 2,660 1,500
2023/11/13 2,655 2,677 2,647 2,652 1,600
2023/11/10 2,692 2,704 2,655 2,655 1,200
2023/11/09 2,670 2,686 2,655 2,686 800
2023/11/08 2,675 2,686 2,651 2,686 1,400
2023/11/07 2,667 2,675 2,667 2,675 300
2023/11/06 2,650 2,675 2,650 2,670 3,100
2023/11/02 2,638 2,661 2,632 2,649 2,700
2023/11/01 2,636 2,671 2,626 2,647 2,300
2023/10/31 2,678 2,678 2,637 2,659 400
2023/10/30 2,615 2,635 2,610 2,629 1,600
2023/10/27 2,618 2,668 2,618 2,654 500
2023/10/26 2,640 2,674 2,610 2,630 3,400
2023/10/25 2,674 2,705 2,641 2,690 2,800
2023/10/24 2,698 2,698 2,623 2,679 2,100
2023/10/23 2,642 2,659 2,609 2,651 3,200
2023/10/20 2,647 2,655 2,646 2,655 800
2023/10/19 2,680 2,697 2,680 2,697 400
2023/10/18 2,620 2,684 2,619 2,684 1,500
2023/10/17 2,645 2,668 2,620 2,668 2,600
2023/10/16 2,674 2,694 2,630 2,645 3,000
2023/10/13 2,714 2,720 2,671 2,674 3,000
2023/10/12 2,725 2,760 2,709 2,714 1,000
2023/10/11 2,741 2,745 2,720 2,723 2,400
2023/10/10 2,701 2,745 2,701 2,745 1,900
2023/10/06 2,663 2,717 2,663 2,701 3,500
2023/10/05 2,624 2,689 2,624 2,663 2,800
2023/10/04 2,639 2,646 2,584 2,624 10,000
2023/10/03 2,782 2,782 2,650 2,698 8,900
2023/10/02 2,830 2,842 2,781 2,796 5,600
2023/09/29 2,866 2,875 2,817 2,817 2,700
2023/09/28 2,890 2,890 2,780 2,866 12,200
2023/09/27 2,929 2,972 2,914 2,962 8,000
2023/09/26 2,895 2,914 2,895 2,913 2,500
2023/09/25 2,894 2,912 2,890 2,895 3,500
2023/09/22 2,910 2,910 2,892 2,893 2,200
2023/09/21 2,910 2,922 2,901 2,902 2,800
2023/09/20 2,897 2,924 2,897 2,908 3,000
2023/09/19 2,900 2,903 2,887 2,897 2,300
2023/09/15 2,890 2,905 2,882 2,895 3,700
2023/09/14 2,898 2,910 2,890 2,907 5,100
2023/09/13 2,909 2,919 2,898 2,898 1,400
2023/09/12 2,892 2,905 2,891 2,900 700
2023/09/11 2,902 2,923 2,892 2,892 1,600
2023/09/08 2,893 2,914 2,893 2,910 1,400
2023/09/07 2,902 2,922 2,892 2,892 4,700
2023/09/06 2,922 2,924 2,900 2,900 2,400
2023/09/05 2,896 2,924 2,896 2,906 2,400
2023/09/04 2,929 2,929 2,900 2,915 3,900
2023/09/01 2,925 2,925 2,900 2,900 4,900
2023/08/31 2,895 2,908 2,894 2,900 1,500
2023/08/30 2,924 2,924 2,893 2,894 4,800
2023/08/29 2,896 2,918 2,896 2,905 2,100
2023/08/28 2,908 2,916 2,895 2,896 1,800
2023/08/25 2,887 2,894 2,877 2,894 2,600
2023/08/24 2,900 2,900 2,881 2,887 1,300
2023/08/23 2,890 2,900 2,865 2,884 2,400
2023/08/22 2,895 2,902 2,871 2,889 3,200
2023/08/21 2,877 2,880 2,860 2,875 2,300
2023/08/18 2,888 2,916 2,871 2,877 4,600
2023/08/17 2,907 2,924 2,890 2,900 2,400
2023/08/16 2,910 2,915 2,900 2,907 1,000
2023/08/15 2,925 2,925 2,901 2,915 1,600
2023/08/14 2,911 2,925 2,894 2,897 5,000
2023/08/10 2,873 2,926 2,870 2,925 2,600
2023/08/09 2,881 2,910 2,855 2,910 3,900
2023/08/08 2,868 2,915 2,865 2,881 3,500
2023/08/07 2,942 2,942 2,865 2,871 6,300
2023/08/04 2,915 2,960 2,907 2,922 3,300
2023/08/03 2,997 2,997 2,915 2,915 5,300
2023/08/02 2,915 3,030 2,915 2,998 10,600
2023/08/01 2,845 2,918 2,747 2,914 36,400
2023/07/31 3,235 3,235 3,095 3,135 5,700
2023/07/28 3,180 3,230 3,155 3,190 9,100
2023/07/27 3,090 3,180 3,090 3,180 7,700
2023/07/26 3,020 3,085 3,020 3,085 4,400
2023/07/25 3,030 3,045 3,000 3,045 3,900
2023/07/24 2,999 3,035 2,993 3,030 11,100
2023/07/21 2,998 2,998 2,970 2,993 3,200
2023/07/20 2,972 2,988 2,956 2,986 4,400
2023/07/19 2,955 2,974 2,917 2,970 4,700
2023/07/18 2,906 2,980 2,906 2,955 5,500
2023/07/14 2,972 2,972 2,906 2,906 1,500
2023/07/13 2,968 2,968 2,900 2,932 4,500
2023/07/12 2,978 2,978 2,935 2,968 2,600
2023/07/11 2,922 2,975 2,922 2,961 5,300
2023/07/10 2,899 2,939 2,891 2,935 8,900
2023/07/07 2,870 2,899 2,867 2,899 2,800
2023/07/06 2,860 2,875 2,855 2,867 2,700
2023/07/05 2,892 2,892 2,860 2,874 3,800
2023/07/04 2,911 2,911 2,867 2,877 3,400
2023/07/03 2,934 2,934 2,864 2,870 1,700

このページの先頭へ