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
2014/12/30 2,100 2,150 2,100 2,125 7,600
2014/12/29 2,090 2,130 2,070 2,100 10,000
2014/12/26 2,120 2,120 2,080 2,098 4,900
2014/12/25 2,050 2,129 2,050 2,122 7,600
2014/12/24 2,071 2,200 2,001 2,106 23,700
2014/12/22 2,230 2,230 2,081 2,081 30,600
2014/12/19 2,370 2,371 2,150 2,230 28,700
2014/12/18 2,375 2,437 2,311 2,370 73,700
2014/12/17 2,089 2,400 2,089 2,351 105,900
2014/12/16 2,000 2,181 1,980 2,096 48,900
2014/12/15 2,020 2,079 2,011 2,013 16,600
2014/12/12 2,100 2,125 2,020 2,020 28,600
2014/12/11 2,013 2,129 1,967 2,125 57,300
2014/12/10 1,958 2,048 1,958 2,048 41,200
2014/12/09 1,880 2,035 1,880 1,957 52,300
2014/12/08 1,835 1,867 1,832 1,857 17,200
2014/12/05 1,799 1,801 1,799 1,800 1,400
2014/12/04 1,804 1,804 1,778 1,799 4,300
2014/12/03 1,800 1,806 1,780 1,804 3,800
2014/12/02 1,828 1,840 1,798 1,800 6,400
2014/12/01 1,822 1,845 1,820 1,844 12,000
2014/11/28 1,760 1,801 1,760 1,801 9,200
2014/11/27 1,767 1,767 1,755 1,756 2,700
2014/11/26 1,758 1,770 1,758 1,758 1,000
2014/11/25 1,777 1,777 1,756 1,758 3,000
2014/11/21 1,760 1,792 1,750 1,756 7,300
2014/11/20 1,759 1,765 1,759 1,760 600
2014/11/19 1,756 1,769 1,756 1,759 1,200
2014/11/18 1,756 1,767 1,756 1,758 1,300
2014/11/17 1,755 1,770 1,755 1,767 3,000
2014/11/14 1,753 1,770 1,751 1,755 2,200
2014/11/13 1,753 1,770 1,752 1,752 2,000
2014/11/12 1,760 1,760 1,751 1,755 1,000
2014/11/11 1,759 1,760 1,750 1,750 3,400
2014/11/10 1,751 1,755 1,751 1,753 800
2014/11/07 1,754 1,755 1,750 1,751 1,400
2014/11/06 1,753 1,754 1,750 1,754 2,500
2014/11/05 1,751 1,754 1,750 1,753 1,900
2014/11/04 1,757 1,758 1,747 1,754 4,800
2014/10/31 1,773 1,773 1,751 1,755 1,500
2014/10/30 1,754 1,785 1,754 1,773 2,600
2014/10/29 1,751 1,760 1,751 1,757 800
2014/10/28 1,751 1,760 1,751 1,751 2,100
2014/10/27 1,755 1,756 1,751 1,751 1,300
2014/10/24 1,770 1,770 1,750 1,751 1,300
2014/10/23 1,760 1,768 1,756 1,768 1,300
2014/10/22 1,765 1,765 1,745 1,755 300
2014/10/21 1,767 1,767 1,745 1,745 1,100
2014/10/20 1,751 1,753 1,740 1,745 3,100
2014/10/17 1,744 1,744 1,734 1,734 900
2014/10/16 1,740 1,744 1,725 1,744 1,400
2014/10/15 1,740 1,740 1,730 1,740 1,400
2014/10/14 1,730 1,748 1,730 1,730 3,400
2014/10/10 1,740 1,769 1,734 1,740 2,500
2014/10/09 1,740 1,762 1,740 1,751 900
2014/10/08 1,750 1,760 1,741 1,746 2,100
2014/10/07 1,745 1,770 1,745 1,750 800
2014/10/06 1,760 1,765 1,750 1,751 1,700
2014/10/03 1,770 1,770 1,760 1,760 700
2014/10/02 1,755 1,769 1,745 1,749 2,900
2014/10/01 1,792 1,792 1,765 1,765 4,400
2014/09/30 1,794 1,800 1,786 1,799 2,000
2014/09/29 1,790 1,800 1,780 1,781 3,700
2014/09/26 1,802 1,810 1,760 1,785 12,500
2014/09/25 1,830 1,880 1,827 1,880 14,200
2014/09/24 1,825 1,835 1,825 1,826 7,300
2014/09/22 1,840 1,840 1,801 1,825 7,000
2014/09/19 1,810 1,817 1,778 1,798 12,100
2014/09/18 1,817 1,830 1,810 1,810 10,000
2014/09/17 1,861 1,862 1,810 1,814 16,700
2014/09/16 1,922 1,929 1,860 1,885 12,500
2014/09/12 1,900 1,921 1,900 1,921 8,300
2014/09/11 1,890 1,899 1,890 1,898 4,800
2014/09/10 1,889 1,890 1,887 1,890 3,400
2014/09/09 1,890 1,890 1,881 1,889 4,600
2014/09/08 1,880 1,890 1,880 1,890 2,300
2014/09/05 1,881 1,884 1,876 1,879 3,500
2014/09/04 1,899 1,899 1,881 1,881 4,100
2014/09/03 1,890 1,899 1,886 1,886 6,700
2014/09/02 1,880 1,885 1,875 1,885 4,000
2014/09/01 1,875 1,880 1,875 1,875 4,100
2014/08/29 1,877 1,880 1,870 1,870 2,700
2014/08/28 1,860 1,874 1,860 1,870 2,000
2014/08/27 1,877 1,877 1,856 1,859 3,300
2014/08/26 1,870 1,877 1,869 1,875 3,500
2014/08/25 1,884 1,889 1,854 1,870 7,500
2014/08/22 1,815 1,824 1,809 1,811 3,800
2014/08/21 1,799 1,805 1,778 1,805 3,600
2014/08/20 1,751 1,805 1,751 1,769 4,800
2014/08/19 1,779 1,788 1,750 1,751 4,000
2014/08/18 1,766 1,780 1,738 1,739 10,400
2014/08/15 1,763 1,795 1,763 1,766 4,800
2014/08/14 1,745 1,763 1,736 1,762 5,600
2014/08/13 1,760 1,765 1,755 1,764 2,200
2014/08/12 1,750 1,770 1,750 1,760 2,100
2014/08/11 1,772 1,772 1,759 1,765 1,200
2014/08/08 1,751 1,769 1,750 1,769 1,900
2014/08/07 1,770 1,774 1,766 1,774 1,500
2014/08/06 1,760 1,779 1,755 1,777 1,300
2014/08/05 1,772 1,787 1,765 1,771 2,700
2014/08/04 1,792 1,796 1,773 1,780 2,400
2014/08/01 1,790 1,792 1,770 1,792 3,700
2014/07/31 1,796 1,805 1,796 1,800 1,700
2014/07/30 1,810 1,810 1,796 1,796 2,500
2014/07/29 1,800 1,813 1,782 1,810 4,500
2014/07/28 1,760 1,782 1,760 1,780 2,700
2014/07/25 1,740 1,765 1,740 1,758 2,000
2014/07/24 1,731 1,739 1,729 1,739 2,500
2014/07/23 1,730 1,731 1,730 1,731 800
2014/07/22 1,720 1,730 1,720 1,730 800
2014/07/18 1,721 1,721 1,717 1,718 1,300
2014/07/17 1,718 1,721 1,717 1,721 1,100
2014/07/16 1,718 1,730 1,718 1,730 900
2014/07/15 1,720 1,729 1,719 1,720 1,300
2014/07/14 1,713 1,730 1,713 1,730 1,900
2014/07/11 1,716 1,717 1,713 1,713 1,300
2014/07/10 1,718 1,726 1,718 1,720 800
2014/07/09 1,720 1,723 1,717 1,718 1,300
2014/07/08 1,716 1,720 1,716 1,720 600
2014/07/07 1,717 1,729 1,717 1,726 1,700
2014/07/04 1,723 1,730 1,716 1,716 2,500
2014/07/03 1,724 1,731 1,720 1,730 1,900
2014/07/02 1,724 1,729 1,720 1,724 4,800
2014/07/01 1,733 1,733 1,717 1,721 3,300
2014/06/30 1,716 1,730 1,716 1,729 2,100
2014/06/27 1,718 1,720 1,718 1,718 2,600
2014/06/26 1,720 1,721 1,717 1,718 2,700
2014/06/25 1,719 1,720 1,714 1,720 3,400
2014/06/24 1,714 1,720 1,714 1,720 900
2014/06/23 1,715 1,720 1,711 1,715 1,300
2014/06/20 1,710 1,715 1,710 1,715 1,100
2014/06/19 1,710 1,722 1,709 1,715 1,900
2014/06/18 1,710 1,712 1,707 1,712 500
2014/06/17 1,717 1,717 1,713 1,713 2,000
2014/06/16 1,709 1,717 1,708 1,717 3,600
2014/06/13 1,704 1,709 1,704 1,709 2,000
2014/06/12 1,709 1,709 1,700 1,708 1,300
2014/06/11 1,708 1,708 1,700 1,700 2,600
2014/06/10 1,708 1,708 1,703 1,703 900
2014/06/09 1,700 1,708 1,699 1,708 700
2014/06/06 1,710 1,710 1,708 1,708 2,900
2014/06/05 1,701 1,704 1,695 1,704 2,300
2014/06/04 1,703 1,704 1,701 1,701 1,200
2014/06/03 1,720 1,720 1,703 1,705 2,200
2014/06/02 1,722 1,722 1,693 1,695 5,000
2014/05/30 1,700 1,716 1,700 1,716 1,200
2014/05/29 1,727 1,729 1,706 1,719 1,500
2014/05/28 1,739 1,739 1,701 1,727 1,700
2014/05/27 1,663 1,699 1,663 1,699 1,700
2014/05/26 1,653 1,660 1,651 1,658 1,400
2014/05/23 1,630 1,655 1,630 1,655 7,700
2014/05/22 1,625 1,630 1,625 1,630 1,700
2014/05/21 1,624 1,629 1,623 1,625 2,200
2014/05/20 1,632 1,640 1,625 1,626 3,400
2014/05/19 1,662 1,669 1,645 1,645 6,100
2014/05/16 1,701 1,702 1,686 1,686 6,100
2014/05/15 1,712 1,729 1,706 1,707 4,700
2014/05/14 1,709 1,720 1,708 1,719 1,900
2014/05/13 1,732 1,732 1,707 1,708 5,100
2014/05/12 1,734 1,737 1,731 1,732 3,300
2014/05/09 1,739 1,749 1,734 1,734 4,000
2014/05/08 1,760 1,760 1,750 1,750 4,100
2014/05/07 1,762 1,764 1,758 1,761 2,700
2014/05/02 1,768 1,769 1,768 1,768 1,200
2014/05/01 1,762 1,776 1,760 1,768 5,300
2014/04/30 1,795 1,795 1,791 1,791 2,000
2014/04/28 1,795 1,802 1,795 1,796 5,500
2014/04/25 1,800 1,804 1,800 1,800 1,400
2014/04/24 1,800 1,806 1,797 1,800 1,600
2014/04/23 1,795 1,818 1,795 1,803 5,200
2014/04/22 1,800 1,805 1,800 1,805 3,400
2014/04/21 1,806 1,812 1,802 1,812 1,000
2014/04/18 1,803 1,820 1,800 1,806 4,800
2014/04/17 1,811 1,820 1,811 1,820 1,000
2014/04/16 1,835 1,835 1,820 1,820 6,500
2014/04/15 1,850 1,850 1,822 1,835 400
2014/04/14 1,831 1,870 1,820 1,870 5,500
2014/04/11 1,810 1,820 1,800 1,810 4,400
2014/04/10 1,810 1,849 1,810 1,810 3,400
2014/04/09 1,839 1,846 1,811 1,822 5,400
2014/04/08 1,851 1,851 1,840 1,840 2,200
2014/04/07 1,860 1,861 1,856 1,856 1,900
2014/04/04 1,866 1,869 1,862 1,862 1,500
2014/04/03 1,868 1,868 1,865 1,865 1,000
2014/04/02 1,870 1,870 1,868 1,868 900
2014/04/01 1,882 1,884 1,868 1,869 1,600
2014/03/31 1,887 1,887 1,880 1,885 900
2014/03/28 1,872 1,889 1,872 1,880 1,100
2014/03/27 1,819 1,885 1,819 1,870 7,600
2014/03/26 1,939 1,949 1,927 1,939 14,000
2014/03/25 1,926 1,934 1,926 1,934 3,500
2014/03/24 1,915 1,940 1,901 1,926 6,800
2014/03/20 1,905 1,940 1,899 1,908 5,900
2014/03/19 1,911 1,926 1,910 1,926 1,500
2014/03/18 1,910 1,925 1,910 1,925 1,000
2014/03/17 1,920 1,920 1,910 1,910 10,200
2014/03/14 1,920 1,925 1,920 1,920 1,800
2014/03/13 1,920 1,929 1,920 1,929 600
2014/03/12 1,920 1,921 1,917 1,920 1,200
2014/03/11 1,928 1,934 1,920 1,920 2,600
2014/03/10 1,915 1,926 1,915 1,925 1,300
2014/03/07 1,916 1,924 1,911 1,920 2,000
2014/03/06 1,917 1,922 1,916 1,916 700
2014/03/05 1,921 1,922 1,917 1,917 1,200
2014/03/04 1,902 1,921 1,902 1,921 1,300
2014/03/03 1,901 1,919 1,900 1,915 2,200
2014/02/28 1,910 1,911 1,905 1,911 1,200
2014/02/27 1,907 1,910 1,905 1,905 1,700
2014/02/26 1,899 1,909 1,899 1,907 1,100
2014/02/25 1,891 1,899 1,890 1,899 1,500
2014/02/24 1,900 1,901 1,890 1,890 6,000
2014/02/21 1,935 1,935 1,900 1,903 11,500
2014/02/20 1,911 1,923 1,910 1,911 1,000
2014/02/19 1,913 1,935 1,910 1,911 2,800
2014/02/18 1,911 1,934 1,910 1,913 900
2014/02/17 1,912 1,930 1,910 1,930 1,000
2014/02/14 1,920 1,933 1,907 1,909 11,600
2014/02/13 1,929 1,929 1,920 1,920 1,200
2014/02/12 1,935 1,935 1,920 1,920 800
2014/02/10 1,939 1,939 1,901 1,901 6,900
2014/02/07 1,915 1,930 1,915 1,929 1,100
2014/02/06 1,919 1,940 1,919 1,940 1,700
2014/02/05 1,920 1,930 1,919 1,919 1,000
2014/02/04 1,918 1,918 1,900 1,915 4,600
2014/02/03 1,933 1,935 1,918 1,918 4,100
2014/01/31 1,964 1,964 1,942 1,942 2,000
2014/01/30 1,965 1,965 1,951 1,965 2,700
2014/01/29 1,958 2,000 1,956 1,969 5,100
2014/01/28 1,950 1,958 1,943 1,958 2,300
2014/01/27 1,954 1,958 1,950 1,950 2,700
2014/01/24 1,978 1,978 1,951 1,960 4,500
2014/01/23 1,987 1,989 1,980 1,980 3,400
2014/01/22 1,986 1,995 1,986 1,987 1,400
2014/01/21 1,999 2,000 1,985 1,986 6,600
2014/01/20 1,985 1,994 1,985 1,992 2,900
2014/01/17 1,974 1,985 1,973 1,985 2,200
2014/01/16 1,964 1,972 1,950 1,968 2,500
2014/01/15 1,941 1,960 1,940 1,946 3,200
2014/01/14 1,944 1,949 1,938 1,941 3,200
2014/01/10 1,940 1,948 1,935 1,944 1,900
2014/01/09 1,938 1,940 1,934 1,940 1,900
2014/01/08 1,921 1,935 1,920 1,935 2,800
2014/01/07 1,930 1,931 1,920 1,927 2,400
2014/01/06 1,914 1,931 1,914 1,925 2,600

このページの先頭へ