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
2012/12/28 2,441 2,447 2,435 2,447 7,800
2012/12/27 2,460 2,460 2,420 2,437 8,400
2012/12/26 2,430 2,449 2,408 2,410 6,800
2012/12/25 2,435 2,450 2,420 2,423 8,900
2012/12/21 2,434 2,442 2,415 2,425 9,700
2012/12/20 2,495 2,495 2,442 2,469 8,600
2012/12/19 2,510 2,539 2,465 2,498 7,900
2012/12/18 2,540 2,540 2,465 2,505 9,600
2012/12/17 2,680 2,680 2,440 2,440 30,600
2012/12/14 2,284 2,284 2,210 2,230 6,300
2012/12/13 2,281 2,329 2,258 2,280 5,800
2012/12/12 2,336 2,336 2,281 2,281 13,400
2012/12/11 2,332 2,354 2,332 2,335 6,800
2012/12/10 2,350 2,384 2,339 2,341 1,400
2012/12/07 2,398 2,398 2,335 2,350 5,300
2012/12/06 2,366 2,400 2,350 2,380 3,800
2012/12/05 2,430 2,430 2,303 2,303 9,300
2012/12/04 2,435 2,435 2,380 2,390 6,200
2012/12/03 2,410 2,435 2,370 2,435 8,000
2012/11/30 2,320 2,360 2,317 2,360 3,000
2012/11/29 2,369 2,375 2,312 2,370 2,500
2012/11/28 2,380 2,380 2,315 2,369 3,600
2012/11/27 2,275 2,390 2,265 2,330 9,800
2012/11/26 2,130 2,250 2,130 2,240 12,800
2012/11/22 2,048 2,100 2,044 2,100 8,400
2012/11/21 2,035 2,068 2,011 2,040 9,600
2012/11/20 2,022 2,095 2,001 2,001 25,200
2012/11/19 2,030 2,034 2,010 2,010 7,500
2012/11/16 2,081 2,095 1,997 2,010 21,300
2012/11/15 2,110 2,150 2,080 2,100 9,400
2012/11/14 2,215 2,215 2,150 2,170 5,100
2012/11/13 2,230 2,230 2,220 2,222 1,400
2012/11/12 2,270 2,270 2,230 2,230 3,800
2012/11/09 2,297 2,297 2,273 2,273 9,400
2012/11/08 2,330 2,330 2,300 2,300 700
2012/11/07 2,329 2,329 2,281 2,328 1,400
2012/11/06 2,300 2,300 2,210 2,290 3,400
2012/11/05 2,300 2,330 2,290 2,330 6,600
2012/11/02 2,299 2,303 2,290 2,290 5,000
2012/11/01 2,300 2,300 2,274 2,300 4,200
2012/10/31 2,291 2,349 2,220 2,300 22,300
2012/10/30 2,495 2,540 2,480 2,540 5,400
2012/10/29 2,522 2,538 2,480 2,480 4,900
2012/10/26 2,523 2,550 2,523 2,523 2,100
2012/10/25 2,520 2,520 2,520 2,520 1,500
2012/10/24 2,522 2,535 2,512 2,520 1,100
2012/10/23 2,536 2,555 2,530 2,554 3,300
2012/10/22 2,545 2,568 2,510 2,550 9,500
2012/10/19 2,550 2,566 2,545 2,545 2,800
2012/10/18 2,524 2,530 2,523 2,530 1,800
2012/10/17 2,505 2,510 2,480 2,486 1,200
2012/10/16 2,507 2,530 2,500 2,516 2,400
2012/10/15 2,550 2,580 2,506 2,511 1,400
2012/10/12 2,501 2,530 2,500 2,500 1,000
2012/10/11 2,525 2,575 2,491 2,570 600
2012/10/10 2,550 2,550 2,525 2,525 700
2012/10/09 2,512 2,520 2,495 2,520 900
2012/10/05 2,512 2,513 2,512 2,512 800
2012/10/04 2,560 2,560 2,560 2,560 1,500
2012/10/03 2,550 2,565 2,522 2,522 900
2012/10/02 2,541 2,541 2,540 2,540 200
2012/10/01 2,551 2,593 2,543 2,550 700
2012/09/28 2,550 2,600 2,550 2,556 900
2012/09/27 2,530 2,600 2,530 2,551 2,400
2012/09/26 2,479 2,580 2,479 2,580 7,800
2012/09/25 2,670 2,700 2,650 2,679 15,500
2012/09/24 2,670 2,710 2,650 2,669 7,100
2012/09/21 2,669 2,670 2,650 2,650 2,600
2012/09/20 2,621 2,668 2,610 2,667 1,600
2012/09/19 2,680 2,685 2,591 2,649 2,900
2012/09/18 2,700 2,710 2,600 2,650 2,100
2012/09/14 2,680 2,710 2,650 2,691 5,500
2012/09/13 2,612 2,670 2,612 2,666 1,600
2012/09/12 2,640 2,670 2,610 2,610 1,600
2012/09/11 2,460 2,650 2,460 2,640 6,900
2012/09/10 2,430 2,450 2,400 2,430 8,100
2012/09/07 2,450 2,450 2,400 2,430 2,700
2012/09/06 2,410 2,450 2,400 2,450 500
2012/09/05 2,474 2,474 2,401 2,439 3,700
2012/09/04 2,400 2,474 2,400 2,474 500
2012/09/03 2,460 2,460 2,410 2,410 2,200
2012/08/31 2,397 2,460 2,310 2,460 2,700
2012/08/30 2,410 2,415 2,400 2,400 1,100
2012/08/29 2,453 2,453 2,410 2,415 2,000
2012/08/28 2,510 2,550 2,453 2,453 1,700
2012/08/27 2,510 2,510 2,486 2,486 800
2012/08/24 2,486 2,499 2,461 2,499 2,900
2012/08/23 2,500 2,510 2,485 2,486 2,200
2012/08/22 2,514 2,514 2,490 2,490 2,300
2012/08/21 2,500 2,500 2,499 2,499 800
2012/08/20 2,511 2,525 2,502 2,520 2,400
2012/08/17 2,600 2,600 2,550 2,550 600
2012/08/16 2,584 2,626 2,556 2,606 1,500
2012/08/15 2,620 2,620 2,585 2,585 400
2012/08/14 2,640 2,640 2,595 2,620 400
2012/08/13 2,625 2,625 2,590 2,590 300
2012/08/10 2,700 2,700 2,560 2,575 9,200
2012/08/09 2,655 2,655 2,620 2,650 3,900
2012/08/08 2,610 2,685 2,521 2,610 10,800
2012/08/07 2,630 2,675 2,610 2,610 1,700
2012/08/06 2,680 2,680 2,632 2,680 6,500
2012/08/03 2,680 2,680 2,621 2,670 1,400
2012/08/02 2,680 2,690 2,650 2,687 3,200
2012/08/01 2,530 2,670 2,450 2,645 11,100
2012/07/31 2,680 2,680 2,601 2,630 1,300
2012/07/30 2,699 2,699 2,570 2,600 1,800
2012/07/27 2,570 2,600 2,570 2,600 2,100
2012/07/26 2,420 2,450 2,420 2,450 2,100
2012/07/25 2,315 2,315 2,289 2,300 5,300
2012/07/24 2,300 2,370 2,280 2,302 10,100
2012/07/23 2,546 2,551 2,390 2,450 6,400
2012/07/20 2,730 2,730 2,580 2,685 7,000
2012/07/19 2,760 2,770 2,730 2,730 7,000
2012/07/18 2,775 2,800 2,750 2,770 5,300
2012/07/17 2,801 2,810 2,760 2,775 11,200
2012/07/13 2,800 2,821 2,792 2,810 6,000
2012/07/12 2,880 2,890 2,800 2,805 13,100
2012/07/11 2,720 2,830 2,715 2,830 14,000
2012/07/10 2,700 2,760 2,671 2,720 8,700
2012/07/09 2,730 2,730 2,670 2,670 9,900
2012/07/06 2,530 2,700 2,460 2,680 23,700
2012/07/05 2,560 2,560 2,515 2,530 13,200
2012/07/04 2,552 2,597 2,541 2,556 16,100
2012/07/03 2,580 2,680 2,560 2,602 28,200
2012/07/02 2,585 2,588 2,550 2,575 13,800
2012/06/29 2,451 2,587 2,450 2,573 7,600
2012/06/28 2,470 2,490 2,420 2,480 10,200
2012/06/27 2,550 2,590 2,500 2,500 18,800
2012/06/26 2,470 2,570 2,400 2,553 24,900
2012/06/25 2,410 2,490 2,400 2,490 11,800
2012/06/22 2,300 2,410 2,221 2,400 12,400
2012/06/21 2,280 2,380 2,275 2,370 20,100
2012/06/20 2,200 2,280 2,155 2,280 27,000
2012/06/19 2,110 2,155 2,058 2,100 8,400
2012/06/18 2,040 2,110 2,031 2,105 34,000
2012/06/15 1,911 2,045 1,910 2,040 18,700
2012/06/14 1,962 1,962 1,901 1,921 3,800
2012/06/13 1,989 2,010 1,976 1,976 12,000
2012/06/12 1,990 1,997 1,980 1,990 3,700
2012/06/11 1,954 1,989 1,952 1,989 2,300
2012/06/08 1,949 1,965 1,900 1,965 3,600
2012/06/07 1,898 1,920 1,889 1,920 5,700
2012/06/06 1,852 1,890 1,846 1,887 3,600
2012/06/05 1,844 1,860 1,831 1,855 4,900
2012/06/04 1,840 1,880 1,809 1,850 5,800
2012/06/01 1,789 1,850 1,788 1,800 13,700
2012/05/31 1,745 1,753 1,735 1,753 2,400
2012/05/30 1,720 1,745 1,710 1,740 3,100
2012/05/29 1,708 1,750 1,708 1,716 3,700
2012/05/29 1 -> 2.00 分割
2012/05/28 3,460 3,480 3,450 3,450 1,600
2012/05/25 3,420 3,450 3,400 3,450 3,200
2012/05/24 3,400 3,420 3,350 3,420 2,100
2012/05/23 3,400 3,440 3,300 3,380 5,600
2012/05/22 3,395 3,400 3,360 3,390 1,000
2012/05/21 3,270 3,360 3,270 3,360 1,100
2012/05/18 3,400 3,420 3,270 3,270 6,000
2012/05/17 3,450 3,450 3,360 3,435 1,900
2012/05/16 3,370 3,410 3,280 3,410 4,400
2012/05/15 3,600 3,600 3,290 3,370 12,800
2012/05/14 3,700 3,750 3,415 3,620 21,000
2012/05/11 4,180 4,180 4,010 4,050 4,400
2012/05/10 4,125 4,210 4,125 4,195 6,100
2012/05/09 4,130 4,140 4,085 4,125 3,300
2012/05/08 4,115 4,270 4,115 4,150 10,200
2012/05/07 3,990 4,120 3,960 4,105 12,200
2012/05/02 3,930 3,950 3,900 3,950 2,400
2012/05/01 3,900 3,940 3,870 3,930 3,800
2012/04/27 3,860 3,885 3,800 3,885 1,900
2012/04/26 3,885 3,900 3,860 3,860 1,700
2012/04/25 3,895 3,910 3,845 3,845 1,800
2012/04/24 3,770 3,835 3,770 3,835 2,000
2012/04/23 3,780 3,790 3,745 3,765 1,400
2012/04/20 3,750 3,755 3,725 3,750 1,700
2012/04/19 3,760 3,800 3,755 3,760 800
2012/04/18 3,790 3,800 3,755 3,755 1,600
2012/04/17 3,770 3,800 3,720 3,720 2,000
2012/04/16 3,750 3,750 3,725 3,725 1,200
2012/04/13 3,690 3,785 3,690 3,750 2,900
2012/04/12 3,820 3,820 3,690 3,700 5,600
2012/04/11 3,825 3,855 3,820 3,840 1,700
2012/04/10 3,900 3,955 3,855 3,865 2,900
2012/04/09 3,905 3,905 3,900 3,905 1,200
2012/04/06 3,960 3,960 3,880 3,900 1,900
2012/04/05 3,975 3,975 3,890 3,960 3,400
2012/04/04 3,985 4,020 3,970 3,970 2,900
2012/04/03 4,050 4,050 3,975 3,975 3,200
2012/04/02 4,050 4,055 4,015 4,040 3,600
2012/03/30 3,995 4,045 3,960 4,000 5,100
2012/03/29 3,950 3,960 3,930 3,960 3,300
2012/03/28 3,955 3,965 3,915 3,950 5,500
2012/03/27 4,030 4,075 3,950 4,010 11,200
2012/03/26 4,090 4,105 4,050 4,060 6,800
2012/03/23 4,090 4,120 4,050 4,080 5,000
2012/03/22 4,030 4,150 4,010 4,030 10,500
2012/03/21 4,035 4,050 3,975 4,030 6,400
2012/03/19 4,045 4,050 4,010 4,035 4,800
2012/03/16 4,000 4,010 3,940 4,000 6,400
2012/03/15 3,880 3,985 3,880 3,985 5,000
2012/03/14 3,870 3,920 3,870 3,880 5,400
2012/03/13 3,930 3,945 3,850 3,850 7,800
2012/03/12 4,030 4,030 3,915 3,925 8,700
2012/03/09 4,000 4,040 3,935 4,030 5,800
2012/03/08 4,070 4,070 3,975 4,035 4,800
2012/03/07 4,030 4,100 3,990 4,070 5,000
2012/03/06 4,140 4,180 3,990 4,045 13,300
2012/03/05 3,950 4,090 3,900 4,085 10,100
2012/03/02 3,865 3,910 3,860 3,880 4,500
2012/03/01 3,790 3,855 3,790 3,850 3,700
2012/02/29 3,850 3,860 3,780 3,800 7,500
2012/02/28 3,900 3,900 3,795 3,845 4,700
2012/02/27 3,920 3,970 3,910 3,910 4,700
2012/02/24 3,980 3,980 3,905 3,905 5,000
2012/02/23 3,950 3,950 3,850 3,910 3,500
2012/02/22 3,920 3,970 3,800 3,900 5,400
2012/02/21 4,075 4,075 3,910 3,910 3,000
2012/02/20 4,170 4,240 3,930 4,030 20,300
2012/02/17 3,850 4,105 3,850 4,100 26,300
2012/02/16 3,630 3,850 3,600 3,780 23,000
2012/02/15 3,515 3,555 3,410 3,490 7,100
2012/02/14 3,600 3,600 3,485 3,545 7,000
2012/02/13 3,620 3,670 3,600 3,600 3,500
2012/02/10 3,715 3,750 3,660 3,750 2,200
2012/02/09 3,810 3,820 3,575 3,775 11,500
2012/02/08 3,800 3,860 3,795 3,805 5,600
2012/02/07 3,795 3,965 3,755 3,815 8,800
2012/02/06 3,810 4,050 3,735 3,795 40,400
2012/02/03 3,450 3,760 3,450 3,740 21,400
2012/02/02 3,480 3,480 3,280 3,395 8,100
2012/02/01 3,200 3,520 3,200 3,460 14,800
2012/01/31 3,205 3,280 3,195 3,215 5,000
2012/01/30 3,370 3,370 3,145 3,195 14,900
2012/01/27 3,395 3,395 3,270 3,315 10,500
2012/01/26 3,420 3,420 3,340 3,395 2,800
2012/01/25 3,545 3,550 3,420 3,420 7,200
2012/01/24 3,550 3,645 3,530 3,530 7,400
2012/01/23 3,405 3,590 3,405 3,520 11,800
2012/01/20 3,340 3,400 3,260 3,400 4,100
2012/01/19 3,355 3,400 3,260 3,350 14,400
2012/01/18 3,350 3,460 3,320 3,355 6,500
2012/01/17 3,640 3,665 3,360 3,395 15,200
2012/01/16 3,550 3,740 3,540 3,640 10,800
2012/01/13 3,635 3,670 3,555 3,600 10,800
2012/01/12 3,580 3,750 3,510 3,670 14,900
2012/01/11 3,800 3,800 3,540 3,590 27,600
2012/01/10 4,015 4,015 3,710 3,785 19,700
2012/01/06 4,280 4,295 4,000 4,020 28,500
2012/01/05 4,385 4,385 4,280 4,290 9,300
2012/01/04 4,410 4,450 4,300 4,385 23,000

このページの先頭へ