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
2015/12/30 3,345 3,370 3,250 3,325 19,700
2015/12/29 3,395 3,395 3,250 3,380 15,500
2015/12/28 3,410 3,545 3,260 3,325 28,000
2015/12/25 3,270 3,390 3,245 3,340 29,700
2015/12/24 3,295 3,585 3,160 3,240 72,300
2015/12/22 3,755 3,870 3,390 3,435 99,300
2015/12/21 3,400 3,900 3,370 3,870 88,900
2015/12/18 3,055 3,490 3,055 3,410 60,000
2015/12/17 3,135 3,255 3,055 3,055 26,200
2015/12/16 3,040 3,100 2,998 3,035 29,000
2015/12/15 3,200 3,260 3,000 3,110 70,000
2015/12/14 2,970 3,200 2,967 3,170 64,900
2015/12/11 2,810 3,040 2,810 3,005 51,100
2015/12/10 2,800 2,900 2,745 2,810 25,000
2015/12/09 2,874 2,923 2,742 2,860 35,300
2015/12/08 2,710 2,945 2,710 2,874 30,600
2015/12/07 2,702 2,777 2,690 2,731 15,400
2015/12/04 2,668 2,708 2,611 2,702 29,800
2015/12/03 2,586 2,728 2,562 2,728 56,700
2015/12/02 2,393 2,436 2,393 2,436 3,200
2015/12/01 2,360 2,409 2,360 2,393 7,200
2015/11/30 2,404 2,412 2,330 2,360 16,500
2015/11/27 2,473 2,496 2,404 2,406 11,500
2015/11/26 2,471 2,511 2,464 2,467 11,500
2015/11/25 2,520 2,534 2,487 2,520 6,300
2015/11/24 2,486 2,560 2,486 2,520 16,200
2015/11/20 2,465 2,500 2,465 2,484 7,500
2015/11/19 2,467 2,487 2,467 2,485 3,500
2015/11/18 2,500 2,575 2,476 2,476 24,200
2015/11/17 2,403 2,478 2,403 2,474 17,100
2015/11/16 2,356 2,424 2,355 2,393 28,400
2015/11/13 2,334 2,363 2,330 2,360 11,100
2015/11/12 2,273 2,355 2,273 2,336 34,000
2015/11/11 2,260 2,271 2,250 2,268 5,600
2015/11/10 2,231 2,265 2,231 2,249 5,600
2015/11/09 2,252 2,276 2,150 2,260 17,400
2015/11/06 2,245 2,257 2,227 2,250 8,000
2015/11/05 2,250 2,276 2,240 2,258 18,200
2015/11/04 2,300 2,320 2,232 2,260 34,900
2015/11/02 2,111 2,395 2,111 2,220 61,800
2015/10/30 1,970 1,995 1,964 1,995 4,800
2015/10/29 1,972 1,975 1,963 1,964 2,000
2015/10/28 1,957 1,971 1,957 1,960 3,800
2015/10/27 1,926 1,955 1,926 1,955 4,800
2015/10/26 1,910 1,927 1,910 1,927 3,200
2015/10/23 1,908 1,910 1,900 1,907 4,400
2015/10/22 1,923 1,923 1,906 1,906 1,900
2015/10/21 1,904 1,921 1,904 1,907 4,500
2015/10/20 1,900 1,915 1,900 1,907 3,800
2015/10/19 1,883 1,900 1,883 1,891 3,100
2015/10/16 1,883 1,893 1,883 1,883 4,200
2015/10/15 1,867 1,878 1,863 1,878 2,600
2015/10/14 1,868 1,875 1,861 1,867 2,500
2015/10/13 1,826 1,871 1,826 1,868 5,400
2015/10/09 1,820 1,825 1,812 1,817 3,100
2015/10/08 1,814 1,827 1,814 1,821 1,000
2015/10/07 1,855 1,855 1,814 1,814 7,500
2015/10/06 1,821 1,848 1,811 1,814 7,500
2015/10/05 1,826 1,830 1,819 1,819 2,800
2015/10/02 1,811 1,829 1,811 1,826 800
2015/10/01 1,830 1,830 1,810 1,811 7,200
2015/09/30 1,837 1,837 1,812 1,816 3,100
2015/09/29 1,841 1,845 1,800 1,801 7,600
2015/09/28 1,860 1,860 1,835 1,837 5,900
2015/09/25 1,885 1,910 1,860 1,884 15,900
2015/09/24 1,880 1,885 1,832 1,862 17,700
2015/09/18 1,898 1,910 1,896 1,910 5,300
2015/09/17 1,904 1,904 1,897 1,898 7,100
2015/09/16 1,903 1,911 1,903 1,904 3,400
2015/09/15 1,900 1,911 1,900 1,910 2,300
2015/09/14 1,911 1,912 1,898 1,900 6,500
2015/09/11 1,920 1,920 1,909 1,910 7,400
2015/09/10 1,939 1,939 1,912 1,919 2,600
2015/09/09 1,905 1,946 1,905 1,925 5,300
2015/09/08 1,920 1,920 1,894 1,909 6,200
2015/09/07 1,924 1,924 1,905 1,915 3,200
2015/09/04 1,930 1,930 1,905 1,928 2,400
2015/09/03 1,957 1,957 1,940 1,957 1,300
2015/09/02 1,923 1,965 1,903 1,932 3,800
2015/09/01 1,975 1,975 1,923 1,923 4,700
2015/08/31 1,989 1,989 1,965 1,965 4,200
2015/08/28 1,985 1,990 1,975 1,977 3,500
2015/08/27 1,950 1,980 1,922 1,975 5,500
2015/08/26 1,949 1,949 1,870 1,914 13,100
2015/08/25 1,806 1,900 1,790 1,790 40,600
2015/08/24 2,000 2,032 1,900 1,903 20,600
2015/08/21 2,028 2,039 2,019 2,034 6,700
2015/08/20 2,069 2,070 2,032 2,032 6,300
2015/08/19 2,069 2,070 2,040 2,040 3,500
2015/08/18 2,069 2,069 2,050 2,065 1,700
2015/08/17 2,071 2,071 2,040 2,066 5,700
2015/08/14 2,060 2,060 2,052 2,055 1,600
2015/08/13 2,021 2,075 2,021 2,072 4,900
2015/08/12 2,035 2,041 2,015 2,023 5,800
2015/08/11 2,040 2,045 2,035 2,035 4,400
2015/08/10 2,036 2,060 2,033 2,035 5,000
2015/08/07 2,055 2,063 2,045 2,045 3,500
2015/08/06 2,065 2,069 2,045 2,065 4,100
2015/08/05 2,069 2,070 2,031 2,060 5,100
2015/08/04 2,041 2,064 2,041 2,054 5,100
2015/08/03 2,082 2,082 2,038 2,043 12,200
2015/07/31 2,057 2,100 2,039 2,100 19,000
2015/07/30 2,055 2,055 2,038 2,050 4,700
2015/07/29 2,048 2,053 2,030 2,049 3,500
2015/07/28 2,038 2,055 2,025 2,053 4,600
2015/07/27 2,059 2,059 2,041 2,043 2,400
2015/07/24 2,073 2,073 2,041 2,042 4,500
2015/07/23 2,051 2,067 2,045 2,065 5,300
2015/07/22 2,053 2,053 2,034 2,052 5,300
2015/07/21 2,035 2,052 2,035 2,047 4,100
2015/07/17 2,021 2,038 2,010 2,035 3,700
2015/07/16 2,026 2,026 2,010 2,023 3,700
2015/07/15 2,032 2,032 1,998 2,004 5,300
2015/07/14 2,005 2,020 1,998 2,004 7,900
2015/07/13 2,010 2,040 2,002 2,003 3,800
2015/07/10 2,013 2,043 1,999 2,000 4,000
2015/07/09 2,003 2,040 1,953 2,040 14,200
2015/07/08 2,070 2,070 2,006 2,046 9,200
2015/07/07 2,080 2,080 2,061 2,070 3,000
2015/07/06 2,100 2,100 2,001 2,050 10,600
2015/07/03 2,086 2,089 2,035 2,089 9,900
2015/07/02 2,038 2,080 2,037 2,077 7,100
2015/07/01 1,994 2,037 1,993 2,037 5,200
2015/06/30 2,011 2,040 1,990 1,990 9,800
2015/06/29 2,058 2,058 2,003 2,040 8,200
2015/06/26 2,040 2,088 2,040 2,080 7,400
2015/06/25 2,030 2,040 2,028 2,032 2,100
2015/06/24 2,016 2,037 2,016 2,023 6,500
2015/06/23 2,020 2,020 2,010 2,012 3,200
2015/06/22 2,050 2,058 2,003 2,006 7,500
2015/06/19 1,988 2,000 1,988 2,000 2,600
2015/06/18 1,990 1,999 1,980 1,988 3,000
2015/06/17 1,999 2,000 1,980 1,980 3,300
2015/06/16 1,989 1,990 1,973 1,989 1,900
2015/06/15 1,966 1,972 1,961 1,969 1,600
2015/06/12 1,970 1,970 1,964 1,966 1,500
2015/06/11 1,965 1,970 1,965 1,966 500
2015/06/10 1,966 1,967 1,955 1,955 2,900
2015/06/09 1,971 1,974 1,966 1,966 3,000
2015/06/08 1,976 1,980 1,969 1,971 3,700
2015/06/05 1,980 1,980 1,973 1,978 2,000
2015/06/04 1,985 1,996 1,980 1,980 4,700
2015/06/03 1,997 1,997 1,985 1,985 1,900
2015/06/02 1,993 1,997 1,986 1,997 3,000
2015/06/01 2,000 2,002 1,989 1,991 6,800
2015/05/29 2,001 2,009 1,997 2,009 9,000
2015/05/28 2,011 2,014 2,001 2,001 3,200
2015/05/27 2,001 2,019 1,997 2,011 3,800
2015/05/26 2,010 2,010 1,998 2,001 5,000
2015/05/25 2,019 2,020 2,003 2,003 4,000
2015/05/22 2,014 2,020 2,014 2,019 2,500
2015/05/21 2,012 2,015 2,012 2,014 800
2015/05/20 2,010 2,012 2,010 2,012 400
2015/05/19 2,012 2,018 2,010 2,018 2,200
2015/05/18 2,003 2,013 2,003 2,010 900
2015/05/15 2,015 2,015 2,003 2,003 1,000
2015/05/14 2,023 2,023 1,974 1,997 7,300
2015/05/13 2,007 2,023 2,007 2,023 2,800
2015/05/12 2,021 2,022 2,007 2,007 2,800
2015/05/11 2,030 2,034 2,020 2,020 1,600
2015/05/08 2,038 2,038 2,009 2,027 1,900
2015/05/07 2,045 2,053 2,010 2,010 10,800
2015/05/01 2,000 2,000 1,985 1,985 3,900
2015/04/30 2,012 2,012 2,000 2,000 2,200
2015/04/28 2,019 2,019 1,998 2,000 2,900
2015/04/27 2,011 2,011 2,001 2,005 1,000
2015/04/24 2,023 2,023 2,002 2,011 3,800
2015/04/23 2,036 2,036 1,986 1,986 6,000
2015/04/22 2,047 2,047 2,007 2,021 3,600
2015/04/21 1,990 1,999 1,978 1,991 2,200
2015/04/20 2,003 2,010 1,975 1,991 3,000
2015/04/17 1,990 2,000 1,980 2,000 3,900
2015/04/16 1,988 1,990 1,970 1,990 4,800
2015/04/15 1,972 1,987 1,972 1,987 3,200
2015/04/14 1,971 1,972 1,955 1,972 2,500
2015/04/13 1,991 1,991 1,950 1,971 5,600
2015/04/10 1,985 1,987 1,980 1,983 3,500
2015/04/09 1,975 1,987 1,975 1,980 9,700
2015/04/08 1,960 1,975 1,960 1,972 12,900
2015/04/07 1,950 1,950 1,930 1,942 9,100
2015/04/06 1,955 1,984 1,941 1,944 10,500
2015/04/03 1,905 1,944 1,892 1,942 13,200
2015/04/02 2,005 2,016 1,943 1,960 23,000
2015/04/01 2,055 2,058 2,025 2,037 6,400
2015/03/31 2,094 2,094 2,063 2,073 4,600
2015/03/30 2,126 2,126 2,061 2,100 6,500
2015/03/27 2,176 2,189 2,131 2,150 8,900
2015/03/26 2,248 2,248 2,220 2,220 10,000
2015/03/25 2,245 2,248 2,240 2,248 5,900
2015/03/24 2,244 2,249 2,238 2,245 4,200
2015/03/23 2,250 2,250 2,240 2,244 4,300
2015/03/20 2,250 2,250 2,240 2,250 6,100
2015/03/19 2,249 2,250 2,240 2,248 3,200
2015/03/18 2,240 2,250 2,239 2,250 2,200
2015/03/17 2,255 2,255 2,239 2,250 3,500
2015/03/16 2,240 2,259 2,240 2,257 4,000
2015/03/13 2,247 2,250 2,232 2,240 1,900
2015/03/12 2,243 2,255 2,232 2,255 3,600
2015/03/11 2,258 2,259 2,245 2,245 4,100
2015/03/10 2,260 2,265 2,251 2,258 5,800
2015/03/09 2,254 2,259 2,254 2,258 1,100
2015/03/06 2,252 2,258 2,252 2,254 1,100
2015/03/05 2,247 2,260 2,245 2,258 1,900
2015/03/04 2,249 2,252 2,240 2,248 2,400
2015/03/03 2,237 2,253 2,232 2,249 1,700
2015/03/02 2,269 2,277 2,220 2,236 7,400
2015/02/27 2,250 2,298 2,225 2,277 6,900
2015/02/26 2,230 2,230 2,210 2,226 2,400
2015/02/25 2,194 2,213 2,191 2,210 2,600
2015/02/24 2,176 2,200 2,161 2,184 1,900
2015/02/23 2,228 2,228 2,151 2,176 6,000
2015/02/20 2,220 2,225 2,220 2,220 4,300
2015/02/19 2,250 2,250 2,220 2,220 5,300
2015/02/18 2,280 2,280 2,232 2,250 7,300
2015/02/17 2,151 2,220 2,151 2,211 5,600
2015/02/16 2,118 2,172 2,118 2,121 4,900
2015/02/13 2,136 2,136 2,100 2,118 3,000
2015/02/12 2,060 2,120 2,060 2,106 5,200
2015/02/10 2,135 2,139 2,061 2,061 5,300
2015/02/09 2,100 2,121 2,057 2,121 7,800
2015/02/06 2,120 2,139 2,110 2,110 3,300
2015/02/05 2,148 2,150 2,047 2,099 12,000
2015/02/04 2,148 2,166 2,127 2,160 1,900
2015/02/03 2,270 2,270 2,120 2,148 14,600
2015/02/02 2,320 2,320 2,251 2,270 7,100
2015/01/30 2,370 2,381 2,231 2,231 11,300
2015/01/29 2,404 2,455 2,363 2,370 17,900
2015/01/28 2,331 2,404 2,330 2,404 7,300
2015/01/27 2,301 2,385 2,289 2,330 8,700
2015/01/26 2,233 2,300 2,233 2,276 15,700
2015/01/23 2,344 2,380 2,321 2,333 10,800
2015/01/22 2,450 2,450 2,342 2,394 11,100
2015/01/21 2,482 2,482 2,456 2,459 2,000
2015/01/20 2,450 2,500 2,370 2,480 12,800
2015/01/19 2,569 2,597 2,500 2,500 12,200
2015/01/16 2,515 2,565 2,480 2,561 24,700
2015/01/15 2,540 2,565 2,495 2,565 16,900
2015/01/14 2,409 2,543 2,409 2,543 33,800
2015/01/13 2,320 2,443 2,320 2,425 27,700
2015/01/09 2,385 2,385 2,301 2,330 9,800
2015/01/08 2,299 2,390 2,261 2,385 21,800
2015/01/07 2,275 2,317 2,251 2,280 19,100
2015/01/06 2,199 2,295 2,176 2,290 25,500
2015/01/05 2,125 2,235 2,125 2,215 18,600

このページの先頭へ