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
2020/12/30 1,392 1,392 1,350 1,350 25,200
2020/12/29 1,350 1,407 1,347 1,403 55,900
2020/12/28 1,385 1,385 1,327 1,347 31,800
2020/12/25 1,378 1,393 1,363 1,376 22,400
2020/12/24 1,352 1,373 1,346 1,364 23,300
2020/12/23 1,320 1,352 1,320 1,352 20,400
2020/12/22 1,337 1,344 1,314 1,326 34,600
2020/12/21 1,395 1,395 1,320 1,337 56,300
2020/12/18 1,382 1,421 1,382 1,394 49,500
2020/12/17 1,410 1,417 1,394 1,412 47,100
2020/12/16 1,406 1,417 1,401 1,401 13,500
2020/12/15 1,401 1,414 1,398 1,404 29,200
2020/12/14 1,400 1,427 1,396 1,404 37,000
2020/12/11 1,382 1,403 1,374 1,400 33,300
2020/12/10 1,394 1,404 1,385 1,394 27,200
2020/12/09 1,382 1,403 1,382 1,394 22,500
2020/12/08 1,383 1,404 1,380 1,398 21,000
2020/12/07 1,435 1,435 1,387 1,388 22,800
2020/12/04 1,438 1,438 1,410 1,433 28,600
2020/12/03 1,426 1,444 1,419 1,440 43,300
2020/12/02 1,420 1,427 1,408 1,421 49,200
2020/12/01 1,383 1,412 1,383 1,406 39,800
2020/11/30 1,458 1,458 1,380 1,380 88,600
2020/11/27 1,445 1,463 1,421 1,456 266,300
2020/11/26 1,485 1,486 1,452 1,474 262,900
2020/11/25 1,510 1,516 1,470 1,470 130,600
2020/11/24 1,521 1,534 1,502 1,502 83,300
2020/11/20 1,494 1,514 1,490 1,495 63,600
2020/11/19 1,510 1,510 1,483 1,497 77,500
2020/11/18 1,539 1,539 1,505 1,509 67,700
2020/11/17 1,557 1,557 1,529 1,550 56,200
2020/11/16 1,491 1,543 1,491 1,531 81,100
2020/11/13 1,529 1,530 1,473 1,473 101,700
2020/11/12 1,566 1,574 1,534 1,541 58,600
2020/11/11 1,558 1,576 1,536 1,574 71,700
2020/11/10 1,540 1,548 1,509 1,534 129,400
2020/11/09 1,486 1,539 1,482 1,534 86,800
2020/11/06 1,500 1,503 1,456 1,481 141,700
2020/11/05 1,486 1,524 1,478 1,507 96,300
2020/11/04 1,479 1,496 1,454 1,477 58,100
2020/11/02 1,400 1,476 1,399 1,476 90,100
2020/10/30 1,392 1,409 1,380 1,404 211,800
2020/10/29 1,394 1,403 1,373 1,399 68,500
2020/10/28 1,394 1,396 1,368 1,390 48,800
2020/10/27 1,373 1,401 1,361 1,400 67,400
2020/10/26 1,375 1,396 1,375 1,388 50,900
2020/10/23 1,390 1,391 1,356 1,375 125,500
2020/10/22 1,402 1,402 1,373 1,378 53,900
2020/10/21 1,388 1,428 1,372 1,428 66,500
2020/10/20 1,390 1,395 1,370 1,381 28,800
2020/10/19 1,383 1,402 1,380 1,399 49,100
2020/10/16 1,400 1,403 1,369 1,392 91,300
2020/10/15 1,395 1,403 1,384 1,401 70,700
2020/10/14 1,411 1,415 1,394 1,400 121,900
2020/10/13 1,497 1,497 1,428 1,438 116,000
2020/10/12 1,490 1,494 1,463 1,467 51,600
2020/10/09 1,535 1,575 1,475 1,495 130,100
2020/10/08 1,560 1,581 1,526 1,575 78,900
2020/10/07 1,514 1,558 1,511 1,549 66,900
2020/10/06 1,621 1,643 1,511 1,519 221,900
2020/10/05 1,511 1,660 1,511 1,653 161,900
2020/10/02 1,373 1,538 1,370 1,509 218,000
2020/09/30 1,340 1,366 1,332 1,335 34,500
2020/09/29 1,348 1,351 1,325 1,338 28,500
2020/09/28 1,299 1,342 1,299 1,342 55,500
2020/09/25 1,289 1,303 1,280 1,296 41,300
2020/09/24 1,275 1,285 1,251 1,251 85,900
2020/09/23 1,340 1,340 1,270 1,274 70,900
2020/09/18 1,340 1,364 1,337 1,349 44,100
2020/09/17 1,355 1,356 1,327 1,338 30,400
2020/09/16 1,317 1,365 1,313 1,355 45,400
2020/09/15 1,273 1,315 1,262 1,315 62,400
2020/09/14 1,280 1,282 1,261 1,273 57,600
2020/09/11 1,268 1,289 1,251 1,257 69,500
2020/09/10 1,255 1,283 1,243 1,281 45,800
2020/09/09 1,248 1,257 1,241 1,241 51,800
2020/09/08 1,255 1,256 1,236 1,250 54,400
2020/09/07 1,250 1,271 1,241 1,250 46,400
2020/09/04 1,230 1,268 1,230 1,250 47,300
2020/09/03 1,265 1,273 1,234 1,248 117,200
2020/09/02 1,287 1,287 1,238 1,248 91,900
2020/09/01 1,285 1,297 1,274 1,291 28,500
2020/08/31 1,290 1,319 1,284 1,284 20,100
2020/08/28 1,292 1,316 1,268 1,284 39,400
2020/08/27 1,276 1,284 1,265 1,283 23,200
2020/08/26 1,270 1,286 1,262 1,276 24,200
2020/08/25 1,280 1,286 1,266 1,285 55,800
2020/08/24 1,279 1,279 1,249 1,252 22,700
2020/08/21 1,280 1,298 1,279 1,279 16,600
2020/08/20 1,265 1,267 1,254 1,262 23,100
2020/08/19 1,286 1,290 1,273 1,276 8,500
2020/08/18 1,280 1,288 1,264 1,278 18,500
2020/08/17 1,289 1,289 1,271 1,278 9,400
2020/08/14 1,281 1,283 1,270 1,280 18,200
2020/08/13 1,271 1,298 1,260 1,280 111,600
2020/08/12 1,272 1,288 1,251 1,269 58,800
2020/08/11 1,250 1,267 1,227 1,253 116,200
2020/08/07 1,246 1,256 1,227 1,250 28,000
2020/08/06 1,249 1,256 1,229 1,238 22,400
2020/08/05 1,219 1,250 1,219 1,243 21,900
2020/08/04 1,200 1,249 1,200 1,249 27,100
2020/08/03 1,200 1,224 1,173 1,185 48,400
2020/07/31 1,188 1,201 1,163 1,164 45,200
2020/07/30 1,245 1,250 1,181 1,188 37,200
2020/07/29 1,274 1,298 1,229 1,231 36,000
2020/07/28 1,334 1,334 1,273 1,274 56,200
2020/07/27 1,364 1,364 1,312 1,339 43,700
2020/07/22 1,348 1,353 1,326 1,334 16,700
2020/07/21 1,339 1,350 1,315 1,348 23,200
2020/07/20 1,372 1,372 1,325 1,352 15,300
2020/07/17 1,368 1,379 1,335 1,345 23,700
2020/07/16 1,414 1,422 1,364 1,368 24,100
2020/07/15 1,410 1,428 1,379 1,414 33,400
2020/07/14 1,431 1,431 1,390 1,405 15,100
2020/07/13 1,408 1,448 1,388 1,441 18,900
2020/07/10 1,431 1,435 1,370 1,378 27,400
2020/07/09 1,462 1,490 1,421 1,437 41,800
2020/07/08 1,443 1,484 1,380 1,473 80,200
2020/07/07 1,397 1,460 1,375 1,443 56,300
2020/07/06 1,341 1,387 1,341 1,380 21,700
2020/07/03 1,346 1,352 1,320 1,341 13,700
2020/07/02 1,365 1,415 1,323 1,342 43,300
2020/07/01 1,349 1,422 1,316 1,395 65,000
2020/06/30 1,406 1,406 1,345 1,349 59,800
2020/06/29 1,347 1,369 1,308 1,346 46,100
2020/06/26 1,330 1,354 1,319 1,347 25,500
2020/06/25 1,360 1,360 1,314 1,323 24,300
2020/06/24 1,343 1,382 1,342 1,350 29,100
2020/06/23 1,352 1,393 1,333 1,342 33,300
2020/06/22 1,359 1,359 1,337 1,344 12,800
2020/06/19 1,346 1,367 1,339 1,364 20,300
2020/06/18 1,387 1,387 1,312 1,341 26,900
2020/06/17 1,418 1,418 1,357 1,379 27,200
2020/06/16 1,336 1,395 1,336 1,395 40,200
2020/06/15 1,368 1,402 1,322 1,322 32,100
2020/06/12 1,375 1,413 1,351 1,383 61,400
2020/06/11 1,482 1,494 1,430 1,446 34,300
2020/06/10 1,548 1,548 1,504 1,504 16,500
2020/06/09 1,550 1,560 1,511 1,533 33,300
2020/06/08 1,468 1,539 1,468 1,539 22,300
2020/06/05 1,473 1,487 1,450 1,467 12,200
2020/06/04 1,513 1,522 1,435 1,461 36,100
2020/06/03 1,493 1,517 1,480 1,503 19,000
2020/06/02 1,461 1,496 1,452 1,486 24,400
2020/06/01 1,498 1,498 1,456 1,459 12,400
2020/05/29 1,537 1,552 1,472 1,498 47,100
2020/05/28 1,530 1,557 1,503 1,537 32,500
2020/05/27 1,577 1,577 1,517 1,523 29,100
2020/05/26 1,576 1,598 1,542 1,577 21,600
2020/05/25 1,579 1,579 1,544 1,576 11,800
2020/05/22 1,572 1,584 1,540 1,555 16,000
2020/05/21 1,589 1,589 1,570 1,587 14,700
2020/05/20 1,584 1,587 1,560 1,586 10,000
2020/05/19 1,570 1,590 1,556 1,590 31,300
2020/05/18 1,509 1,569 1,496 1,568 35,400
2020/05/15 1,513 1,524 1,483 1,495 31,600
2020/05/14 1,540 1,550 1,513 1,513 27,400
2020/05/13 1,518 1,549 1,482 1,537 24,500
2020/05/12 1,543 1,543 1,485 1,541 26,100
2020/05/11 1,501 1,548 1,501 1,526 33,500
2020/05/08 1,470 1,506 1,470 1,504 26,700
2020/05/07 1,433 1,473 1,430 1,443 14,000
2020/05/01 1,478 1,496 1,444 1,447 11,000
2020/04/30 1,482 1,492 1,457 1,482 28,000
2020/04/28 1,463 1,465 1,400 1,422 36,500
2020/04/27 1,520 1,520 1,405 1,420 66,700
2020/04/24 1,445 1,520 1,439 1,518 108,400
2020/04/23 1,321 1,427 1,321 1,415 82,700
2020/04/22 1,257 1,329 1,237 1,318 43,800
2020/04/21 1,312 1,312 1,222 1,257 40,200
2020/04/20 1,331 1,366 1,280 1,312 40,500
2020/04/17 1,320 1,397 1,320 1,331 54,500
2020/04/16 1,305 1,332 1,290 1,301 30,600
2020/04/15 1,371 1,372 1,303 1,308 44,900
2020/04/14 1,345 1,389 1,336 1,374 22,800
2020/04/13 1,371 1,390 1,328 1,340 31,200
2020/04/10 1,397 1,425 1,352 1,384 15,600
2020/04/09 1,458 1,466 1,387 1,390 21,900
2020/04/08 1,424 1,479 1,362 1,464 39,000
2020/04/07 1,375 1,479 1,375 1,417 15,700
2020/04/06 1,279 1,427 1,270 1,389 68,300
2020/04/03 1,321 1,349 1,224 1,277 86,700
2020/04/02 1,360 1,376 1,271 1,321 71,400
2020/04/01 1,419 1,461 1,376 1,390 64,800
2020/03/31 1,482 1,524 1,432 1,471 121,500
2020/03/30 1,392 1,428 1,345 1,392 54,400
2020/03/27 1,329 1,462 1,325 1,406 67,700
2020/03/26 1,138 1,471 1,137 1,359 78,400
2020/03/25 1,135 1,278 1,110 1,258 69,600
2020/03/24 1,097 1,138 1,025 1,101 57,000
2020/03/23 1,106 1,116 1,033 1,098 51,000
2020/03/19 1,019 1,126 1,019 1,112 43,900
2020/03/18 1,037 1,129 980 1,004 32,900
2020/03/17 952 1,080 952 1,037 87,900
2020/03/16 1,006 1,126 986 1,009 93,400
2020/03/13 1,007 1,028 953 976 86,600
2020/03/12 1,162 1,162 1,081 1,110 36,500
2020/03/11 1,210 1,256 1,183 1,184 24,600
2020/03/10 1,127 1,222 1,087 1,210 48,300
2020/03/09 1,261 1,271 1,195 1,199 43,100
2020/03/06 1,387 1,387 1,334 1,343 43,700
2020/03/05 1,420 1,431 1,410 1,421 19,500
2020/03/04 1,390 1,426 1,390 1,411 35,500
2020/03/03 1,401 1,440 1,383 1,391 53,500
2020/03/02 1,260 1,427 1,260 1,396 73,100
2020/02/28 1,380 1,386 1,288 1,290 66,100
2020/02/27 1,479 1,482 1,423 1,431 35,900
2020/02/26 1,473 1,492 1,452 1,477 27,600
2020/02/25 1,578 1,578 1,499 1,518 59,300
2020/02/21 1,613 1,639 1,604 1,618 20,100
2020/02/20 1,626 1,634 1,609 1,613 17,300
2020/02/19 1,624 1,648 1,615 1,626 29,300
2020/02/18 1,618 1,625 1,579 1,613 36,300
2020/02/17 1,642 1,653 1,613 1,618 16,000
2020/02/14 1,708 1,708 1,659 1,670 17,500
2020/02/13 1,700 1,730 1,700 1,708 14,900
2020/02/12 1,700 1,702 1,672 1,697 26,400
2020/02/10 1,705 1,721 1,689 1,697 16,500
2020/02/07 1,706 1,721 1,690 1,718 15,500
2020/02/06 1,666 1,717 1,666 1,707 25,400
2020/02/05 1,640 1,697 1,640 1,661 31,600
2020/02/04 1,630 1,655 1,620 1,637 45,500
2020/02/03 1,630 1,652 1,619 1,640 28,300
2020/01/31 1,650 1,685 1,642 1,650 17,000
2020/01/30 1,650 1,657 1,635 1,650 46,400
2020/01/29 1,657 1,665 1,641 1,650 57,300
2020/01/28 1,650 1,684 1,642 1,655 45,800
2020/01/27 1,675 1,697 1,651 1,653 32,100
2020/01/24 1,700 1,709 1,673 1,675 29,100
2020/01/23 1,741 1,751 1,690 1,695 33,800
2020/01/22 1,740 1,780 1,740 1,764 19,300
2020/01/21 1,750 1,758 1,730 1,741 22,900
2020/01/20 1,704 1,749 1,704 1,736 44,600
2020/01/17 1,718 1,723 1,680 1,682 58,300
2020/01/16 1,742 1,748 1,720 1,729 60,700
2020/01/15 1,685 1,745 1,665 1,725 60,600
2020/01/14 1,690 1,712 1,664 1,679 125,500
2020/01/10 1,760 1,798 1,760 1,797 28,700
2020/01/09 1,735 1,770 1,735 1,764 17,700
2020/01/08 1,760 1,760 1,670 1,732 44,200
2020/01/07 1,722 1,777 1,722 1,775 22,300
2020/01/06 1,720 1,756 1,720 1,722 39,000

このページの先頭へ