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・マイカ・ホールディングス(2975)の株価時系列情報

スター・マイカ・ホールディングス(2975)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
2019/12/30 1,750 1,753 1,740 1,750 20,600
2019/12/27 1,730 1,748 1,703 1,746 25,400
2019/12/26 1,696 1,712 1,680 1,712 16,600
2019/12/25 1,730 1,730 1,690 1,696 11,000
2019/12/24 1,704 1,724 1,695 1,722 19,200
2019/12/23 1,705 1,705 1,680 1,693 19,300
2019/12/20 1,680 1,702 1,663 1,697 22,300
2019/12/19 1,648 1,680 1,645 1,680 28,600
2019/12/18 1,634 1,646 1,602 1,643 61,900
2019/12/17 1,670 1,671 1,621 1,627 32,900
2019/12/16 1,650 1,670 1,633 1,666 30,500
2019/12/13 1,669 1,669 1,636 1,641 27,400
2019/12/12 1,698 1,698 1,637 1,637 17,000
2019/12/11 1,667 1,708 1,634 1,706 49,700
2019/12/10 1,686 1,690 1,659 1,669 36,300
2019/12/09 1,722 1,722 1,682 1,696 51,200
2019/12/06 1,727 1,728 1,705 1,722 17,600
2019/12/05 1,745 1,745 1,725 1,727 20,100
2019/12/04 1,721 1,741 1,709 1,741 52,000
2019/12/03 1,736 1,760 1,713 1,727 36,300
2019/12/02 1,783 1,783 1,758 1,776 38,900
2019/11/29 1,772 1,838 1,761 1,801 63,900
2019/11/28 1,786 1,786 1,746 1,759 130,400
2019/11/27 1,799 1,800 1,737 1,788 217,900
2019/11/26 1,775 1,785 1,760 1,764 47,300
2019/11/25 1,744 1,778 1,734 1,775 45,200
2019/11/22 1,733 1,746 1,716 1,718 42,500
2019/11/21 1,735 1,759 1,695 1,744 135,300
2019/11/20 1,770 1,770 1,745 1,754 34,200
2019/11/19 1,745 1,787 1,742 1,779 50,100
2019/11/18 1,801 1,821 1,778 1,785 57,800
2019/11/15 1,795 1,817 1,793 1,813 24,700
2019/11/14 1,804 1,815 1,790 1,800 39,500
2019/11/13 1,838 1,847 1,814 1,815 47,600
2019/11/12 1,910 1,910 1,855 1,865 38,600
2019/11/11 1,955 1,975 1,924 1,933 31,000
2019/11/08 1,975 1,975 1,955 1,963 17,700
2019/11/07 1,954 1,970 1,948 1,957 12,800
2019/11/06 1,968 1,972 1,943 1,953 20,400
2019/11/05 1,990 1,997 1,967 1,971 26,500
2019/11/01 1,965 1,994 1,941 1,984 24,900
2019/10/31 1,980 2,004 1,944 1,966 28,400
2019/10/30 1,900 1,981 1,888 1,981 52,800
2019/10/29 1,900 1,910 1,891 1,893 8,000
2019/10/28 1,956 1,956 1,888 1,888 19,300
2019/10/25 1,950 1,965 1,915 1,960 44,200
2019/10/24 1,938 1,938 1,913 1,925 31,400
2019/10/23 1,903 1,950 1,879 1,940 39,500
2019/10/21 1,911 1,911 1,876 1,883 10,500
2019/10/18 1,869 1,908 1,868 1,905 28,600
2019/10/17 1,869 1,869 1,840 1,849 12,300
2019/10/16 1,910 1,919 1,863 1,877 20,400
2019/10/15 1,890 1,907 1,877 1,907 28,700
2019/10/11 1,842 1,882 1,830 1,875 29,000
2019/10/10 1,849 1,849 1,830 1,835 16,900
2019/10/09 1,840 1,847 1,810 1,843 22,900
2019/10/08 1,784 1,849 1,784 1,839 51,100
2019/10/07 1,750 1,788 1,740 1,771 34,200
2019/10/04 1,727 1,745 1,707 1,743 30,900
2019/10/03 1,782 1,783 1,725 1,733 37,500
2019/10/02 1,837 1,857 1,800 1,800 49,200
2019/10/01 1,889 1,915 1,831 1,864 34,400
2019/09/30 1,878 1,923 1,839 1,875 45,900
2019/09/27 1,981 2,000 1,882 1,898 50,400
2019/09/26 1,986 2,018 1,980 1,991 43,900
2019/09/25 1,966 1,970 1,921 1,968 32,500
2019/09/24 1,985 2,007 1,950 1,966 39,000
2019/09/20 1,957 1,988 1,953 1,988 45,800
2019/09/19 1,930 1,948 1,920 1,946 31,700
2019/09/18 1,875 1,929 1,870 1,929 36,200
2019/09/17 1,855 1,875 1,830 1,875 19,100
2019/09/13 1,824 1,859 1,811 1,856 35,500
2019/09/12 1,831 1,855 1,808 1,817 37,300
2019/09/11 1,821 1,851 1,811 1,849 23,100
2019/09/10 1,864 1,864 1,817 1,836 28,200
2019/09/09 1,880 1,883 1,844 1,876 14,700
2019/09/06 1,865 1,878 1,847 1,874 22,400
2019/09/05 1,881 1,915 1,856 1,878 19,600
2019/09/04 1,907 1,917 1,850 1,850 42,000
2019/09/03 1,810 1,936 1,810 1,929 97,300
2019/09/02 1,822 1,825 1,804 1,811 6,700
2019/08/30 1,794 1,823 1,794 1,823 24,100
2019/08/29 1,789 1,789 1,774 1,784 7,500
2019/08/28 1,772 1,790 1,756 1,781 13,700
2019/08/27 1,766 1,789 1,748 1,766 8,300
2019/08/26 1,737 1,790 1,730 1,766 29,300
2019/08/23 1,808 1,812 1,773 1,777 11,700
2019/08/22 1,843 1,867 1,798 1,826 32,600
2019/08/21 1,779 1,818 1,770 1,781 15,700
2019/08/20 1,749 1,798 1,749 1,798 18,800
2019/08/19 1,747 1,769 1,730 1,754 13,000
2019/08/16 1,703 1,764 1,703 1,753 15,900
2019/08/15 1,701 1,743 1,697 1,734 19,200
2019/08/14 1,759 1,759 1,710 1,715 36,700
2019/08/13 1,716 1,767 1,703 1,759 27,400
2019/08/09 1,728 1,758 1,713 1,741 26,200
2019/08/08 1,789 1,795 1,703 1,709 39,800
2019/08/07 1,740 1,823 1,738 1,807 40,900
2019/08/06 1,701 1,760 1,672 1,752 28,600
2019/08/05 1,736 1,755 1,711 1,734 47,100
2019/08/02 1,756 1,756 1,703 1,736 40,400
2019/08/01 1,799 1,803 1,754 1,756 40,200
2019/07/31 1,910 1,910 1,808 1,809 55,100
2019/07/30 1,862 1,928 1,862 1,884 185,500
2019/07/29 1,760 1,862 1,750 1,859 167,500
2019/07/26 1,605 1,763 1,587 1,759 169,700
2019/07/25 1,614 1,614 1,590 1,605 27,300
2019/07/24 1,611 1,629 1,560 1,578 34,900
2019/07/23 1,636 1,646 1,604 1,604 51,800
2019/07/22 1,785 1,785 1,659 1,660 63,000
2019/07/19 1,681 1,832 1,680 1,805 144,100
2019/07/18 1,682 1,695 1,669 1,680 48,600
2019/07/17 1,681 1,695 1,666 1,682 26,200
2019/07/16 1,701 1,715 1,695 1,695 30,500
2019/07/12 1,690 1,735 1,690 1,704 51,400
2019/07/11 1,692 1,695 1,679 1,695 21,000
2019/07/10 1,648 1,689 1,648 1,678 14,600
2019/07/09 1,689 1,695 1,644 1,668 26,000
2019/07/08 1,649 1,689 1,648 1,689 38,000
2019/07/05 1,657 1,686 1,642 1,656 28,700
2019/07/04 1,640 1,640 1,613 1,629 12,900
2019/07/03 1,576 1,641 1,563 1,624 38,300
2019/07/02 1,560 1,572 1,539 1,566 30,000
2019/07/01 1,556 1,562 1,523 1,538 39,500
2019/06/28 1,572 1,572 1,501 1,516 21,700
2019/06/27 1,498 1,561 1,475 1,558 26,100
2019/06/26 1,598 1,598 1,501 1,505 11,700
2019/06/25 1,629 1,629 1,536 1,543 15,300
2019/06/24 1,531 1,589 1,529 1,589 23,800
2019/06/21 1,535 1,552 1,476 1,552 50,600
2019/06/20 1,570 1,573 1,547 1,547 8,100
2019/06/19 1,581 1,595 1,551 1,554 18,700
2019/06/18 1,564 1,578 1,541 1,562 28,200
2019/06/17 1,602 1,602 1,570 1,570 18,100
2019/06/14 1,626 1,630 1,578 1,602 28,100
2019/06/13 1,576 1,630 1,564 1,586 38,300
2019/06/12 1,656 1,679 1,601 1,601 48,500
2019/06/11 1,691 1,699 1,620 1,675 75,800
2019/06/10 1,705 1,760 1,655 1,719 122,900
2019/06/07 1,530 1,761 1,510 1,705 388,200
2019/06/06 1,422 1,504 1,401 1,500 77,900
2019/06/05 1,430 1,448 1,400 1,448 67,800
2019/06/04 1,317 1,398 1,317 1,387 31,000
2019/06/03 1,234 1,397 1,234 1,377 29,200

このページの先頭へ