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

スターシーズ(3083)の株価時系列情報

スターシーズ(3083)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
2021/12/30 1,219 1,239 1,090 1,120 464,600
2021/12/29 1,250 1,284 1,168 1,215 902,900
2021/12/28 1,112 1,376 1,026 1,200 3,194,200
2021/12/27 1,019 1,312 1,019 1,120 1,601,800
2021/12/24 968 1,039 955 1,025 308,900
2021/12/23 982 1,047 951 978 396,800
2021/12/22 962 986 922 972 175,800
2021/12/21 980 990 905 965 301,300
2021/12/20 987 1,043 977 990 236,700
2021/12/17 1,071 1,082 1,008 1,022 251,300
2021/12/16 1,086 1,154 1,034 1,104 637,300
2021/12/15 1,186 1,203 1,085 1,086 543,700
2021/12/14 1,350 1,361 1,153 1,200 951,400
2021/12/13 1,500 1,633 1,167 1,297 2,977,000
2021/12/10 1,641 2,036 1,401 1,442 6,049,000
2021/12/09 1,630 2,070 1,616 1,801 8,889,900
2021/12/08 1,471 2,270 1,323 1,670 9,299,900
2021/12/07 1,141 1,141 1,141 1,141 24,700
2021/12/06 991 991 991 991 20,800
2021/12/03 809 874 781 841 309,900
2021/12/02 876 916 800 809 307,700
2021/12/01 914 980 820 936 593,500
2021/11/30 1,030 1,045 864 912 764,400
2021/11/29 1,043 1,170 1,015 1,164 518,600
2021/11/26 1,023 1,057 980 1,026 173,300
2021/11/25 1,101 1,101 943 1,020 338,200
2021/11/24 1,094 1,187 1,047 1,084 288,700
2021/11/22 1,138 1,162 1,027 1,064 282,500
2021/11/19 1,189 1,270 1,090 1,131 572,100
2021/11/18 1,250 1,397 1,184 1,202 1,016,700
2021/11/17 1,127 1,403 1,107 1,221 1,394,600
2021/11/16 1,059 1,381 1,019 1,277 2,781,400
2021/11/15 988 1,239 915 1,081 3,808,500
2021/11/12 1,013 1,224 973 1,018 2,347,700
2021/11/11 1,278 1,330 1,008 1,043 2,106,000
2021/11/10 1,508 1,588 1,308 1,308 1,835,000
2021/11/09 2,508 2,520 1,708 1,708 1,419,600
2021/11/08 2,158 2,208 2,027 2,208 698,300
2021/11/05 1,920 2,540 1,610 1,808 5,883,400
2021/11/04 1,490 1,490 1,490 1,490 303,300
2021/11/02 890 890 890 890 17,300
2021/11/01 740 740 740 740 5,000
2021/10/29 539 640 521 640 1,770,100
2021/10/28 540 540 540 540 193,500
2021/10/27 515 530 437 460 2,427,200
2021/10/26 461 461 461 461 170,000
2021/10/25 310 381 296 381 383,400
2021/10/22 295 301 295 301 1,900
2021/10/21 297 297 297 297 400
2021/10/20 299 299 296 297 300
2021/10/19 297 299 297 299 400
2021/10/18 298 298 297 297 400
2021/10/15 296 299 296 299 1,800
2021/10/14 295 296 293 296 1,400
2021/10/13 294 300 286 294 2,600
2021/10/12 299 299 294 296 600
2021/10/11 292 297 292 295 1,900
2021/10/08 293 294 280 292 11,200
2021/10/07 301 301 295 297 13,000
2021/10/06 298 301 298 299 2,900
2021/10/05 298 301 296 297 3,300
2021/10/04 297 302 297 298 7,200
2021/10/01 298 303 297 297 4,500
2021/09/30 304 343 295 299 144,600
2021/09/29 299 306 298 302 5,500
2021/09/28 300 300 297 300 4,300
2021/09/27 298 300 297 299 3,900
2021/09/24 299 300 297 297 4,800
2021/09/22 296 300 295 300 4,700
2021/09/21 296 298 295 298 5,900
2021/09/17 301 302 298 299 3,100
2021/09/16 304 304 298 300 13,800
2021/09/15 302 305 302 303 3,700
2021/09/14 304 305 303 303 7,100
2021/09/13 309 312 301 301 16,600
2021/09/10 309 315 307 307 17,100
2021/09/09 314 327 306 310 54,900
2021/09/08 297 364 297 320 281,400
2021/09/07 301 303 296 296 9,000
2021/09/06 314 314 300 300 12,500
2021/09/03 309 313 307 313 2,200
2021/09/02 314 318 308 310 2,800
2021/09/01 314 314 305 308 1,400
2021/08/31 308 308 304 304 600
2021/08/30 309 310 305 305 1,100
2021/08/27 303 311 303 309 1,800
2021/08/26 309 311 307 311 1,300
2021/08/25 311 311 310 310 1,000
2021/08/24 298 314 296 311 3,700
2021/08/23 292 302 292 295 1,000
2021/08/20 299 300 294 294 4,000
2021/08/19 299 309 299 302 1,600
2021/08/18 309 309 295 301 12,600
2021/08/17 320 333 310 311 10,200
2021/08/16 324 324 319 320 1,900
2021/08/13 325 329 321 324 2,400
2021/08/12 322 327 322 325 600
2021/08/11 314 325 314 322 3,400
2021/08/10 307 315 307 315 5,000
2021/08/06 316 316 300 307 13,400
2021/08/05 328 329 316 318 18,100
2021/08/04 335 335 329 332 8,600
2021/08/03 336 336 335 335 600
2021/08/02 328 336 328 336 6,000
2021/07/30 342 342 332 338 10,500
2021/07/29 346 346 340 342 1,700
2021/07/28 352 352 340 345 5,500
2021/07/27 351 351 349 349 600
2021/07/26 351 352 349 349 3,200
2021/07/21 354 357 352 352 800
2021/07/20 353 355 347 349 10,600
2021/07/19 357 357 352 354 4,700
2021/07/16 354 357 354 355 1,100
2021/07/15 360 360 352 353 11,100
2021/07/14 354 360 354 357 5,500
2021/07/13 351 364 350 351 17,700
2021/07/12 349 355 349 353 5,200
2021/07/09 359 359 341 348 35,200
2021/07/08 369 373 364 364 13,600
2021/07/07 367 369 365 369 3,900
2021/07/06 365 368 365 367 1,800
2021/07/05 369 369 365 368 2,500
2021/07/02 365 369 362 369 3,600
2021/07/01 369 369 362 365 2,200
2021/06/30 365 365 356 364 12,700
2021/06/29 372 373 364 364 13,400
2021/06/28 369 372 365 370 5,400
2021/06/25 372 372 366 366 4,200
2021/06/24 363 369 363 369 900
2021/06/23 365 370 363 366 6,300
2021/06/22 369 369 359 360 7,000
2021/06/21 364 364 361 361 3,800
2021/06/18 366 367 365 365 2,800
2021/06/17 366 368 364 366 11,800
2021/06/16 373 376 369 369 4,100
2021/06/15 376 377 366 376 9,600
2021/06/14 374 380 374 375 7,300
2021/06/11 373 376 370 371 10,100
2021/06/10 372 373 366 366 12,500
2021/06/09 369 374 364 364 14,500
2021/06/08 368 371 362 365 12,700
2021/06/07 369 373 360 364 17,400
2021/06/04 396 402 365 369 85,900
2021/06/03 381 443 381 402 350,800
2021/06/02 373 376 368 376 12,300
2021/06/01 370 373 369 372 4,200
2021/05/31 366 368 365 368 1,800
2021/05/28 376 376 365 365 7,000
2021/05/27 379 379 370 373 6,000
2021/05/26 379 379 376 379 3,500
2021/05/25 379 379 375 379 4,400
2021/05/24 377 377 374 376 1,500
2021/05/21 375 382 373 373 12,500
2021/05/20 371 375 367 371 20,900
2021/05/19 368 369 365 367 3,700
2021/05/18 369 369 364 364 5,100
2021/05/17 372 374 364 364 9,400
2021/05/14 354 364 354 364 5,900
2021/05/13 342 357 338 353 6,000
2021/05/12 360 360 349 355 7,300
2021/05/11 361 369 360 360 3,600
2021/05/10 374 374 362 362 4,800
2021/05/07 362 371 362 371 7,800
2021/05/06 345 370 345 370 14,300
2021/04/30 351 351 330 343 17,400
2021/04/28 355 359 355 355 4,900
2021/04/27 362 367 355 358 11,300
2021/04/26 361 369 361 362 4,100
2021/04/23 357 369 357 361 12,000
2021/04/22 359 365 355 355 23,300
2021/04/21 362 367 358 358 12,700
2021/04/20 374 377 368 368 11,900
2021/04/19 381 381 372 373 11,100
2021/04/16 373 379 370 379 11,000
2021/04/15 368 380 367 379 11,200
2021/04/14 375 375 368 368 16,600
2021/04/13 379 379 368 374 18,700
2021/04/12 393 396 369 376 72,400
2021/04/09 414 417 386 400 198,400
2021/04/08 384 438 384 438 169,400
2021/04/07 377 396 377 390 35,100
2021/04/06 383 384 375 377 18,700
2021/04/05 379 381 375 377 11,600
2021/04/02 380 380 373 376 14,400
2021/04/01 378 381 372 380 8,000
2021/03/31 369 381 369 370 8,400
2021/03/30 373 378 370 370 11,700
2021/03/29 386 387 373 376 10,300
2021/03/26 376 387 374 386 8,100
2021/03/25 377 382 363 376 22,600
2021/03/24 400 401 374 376 55,100
2021/03/23 401 405 398 400 42,100
2021/03/22 393 405 391 405 31,800
2021/03/19 395 407 395 401 30,700
2021/03/18 403 405 394 403 54,300
2021/03/17 402 407 398 405 60,700
2021/03/16 422 425 403 410 123,000
2021/03/15 438 443 411 419 247,000
2021/03/12 428 436 416 418 114,100
2021/03/11 448 461 425 436 300,900
2021/03/10 484 502 450 464 592,300
2021/03/09 455 520 455 489 1,416,900
2021/03/08 535 545 432 440 2,687,000
2021/03/05 417 465 413 465 1,887,100
2021/03/04 362 438 358 385 963,400
2021/03/03 364 439 360 370 2,008,700
2021/03/02 388 395 348 359 528,900
2021/03/01 332 404 332 404 1,516,500
2021/02/26 329 330 324 324 6,700
2021/02/25 331 336 330 330 5,200
2021/02/24 336 336 328 330 4,400
2021/02/22 335 336 333 336 1,600
2021/02/19 332 335 327 335 3,000
2021/02/18 339 341 328 330 9,600
2021/02/17 340 340 333 335 6,000
2021/02/16 335 343 332 343 8,900
2021/02/15 346 348 335 335 8,800
2021/02/12 343 351 338 338 13,200
2021/02/10 335 344 330 339 11,800
2021/02/09 335 341 335 339 3,200
2021/02/08 333 342 333 339 7,000
2021/02/05 336 339 331 331 3,900
2021/02/04 334 336 326 328 6,800
2021/02/03 324 335 323 334 12,200
2021/02/02 323 325 321 324 3,100
2021/02/01 316 326 315 318 7,800
2021/01/29 328 330 320 320 15,100
2021/01/28 326 330 326 329 2,700
2021/01/27 331 333 327 327 4,700
2021/01/26 332 336 329 330 2,800
2021/01/25 335 337 328 331 9,000
2021/01/22 337 338 333 335 3,900
2021/01/21 338 339 333 339 4,500
2021/01/20 339 339 331 338 4,400
2021/01/19 338 338 331 334 2,600
2021/01/18 335 340 329 330 14,600
2021/01/15 338 341 336 339 6,600
2021/01/14 343 350 340 344 11,400
2021/01/13 352 355 343 343 8,700
2021/01/12 334 354 327 353 40,500
2021/01/08 348 348 333 333 55,100
2021/01/07 347 358 343 350 35,900
2021/01/06 342 345 339 342 11,400
2021/01/05 334 342 332 342 22,600
2021/01/04 345 346 331 335 17,300

このページの先頭へ