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
2022/12/30 355 375 355 371 19,700
2022/12/29 345 365 345 356 28,400
2022/12/28 369 369 352 357 49,200
2022/12/27 375 379 365 373 37,800
2022/12/26 388 388 369 375 53,900
2022/12/23 390 394 381 392 20,900
2022/12/22 417 417 387 394 40,100
2022/12/21 404 405 380 393 56,400
2022/12/20 473 478 398 407 172,900
2022/12/19 474 480 473 475 17,700
2022/12/16 491 496 481 484 13,500
2022/12/15 498 501 494 499 16,400
2022/12/14 498 504 498 502 6,900
2022/12/13 503 505 500 500 4,300
2022/12/12 505 505 497 500 10,100
2022/12/09 501 510 499 504 16,800
2022/12/08 494 506 492 501 21,300
2022/12/07 500 503 495 496 11,100
2022/12/06 505 512 499 499 13,600
2022/12/05 500 510 500 503 7,100
2022/12/02 500 510 500 506 7,900
2022/12/01 518 519 505 505 30,600
2022/11/30 524 527 520 520 7,000
2022/11/29 530 530 520 524 12,300
2022/11/28 542 547 530 531 18,500
2022/11/25 534 548 521 542 45,400
2022/11/24 520 529 518 529 10,600
2022/11/22 519 522 515 518 5,700
2022/11/21 516 524 515 520 13,400
2022/11/18 512 525 512 518 9,900
2022/11/17 520 525 508 514 12,400
2022/11/16 527 527 514 521 10,800
2022/11/15 503 518 497 518 21,500
2022/11/14 500 509 500 503 10,100
2022/11/11 510 510 497 504 11,500
2022/11/10 496 500 494 500 13,100
2022/11/09 510 510 497 497 18,800
2022/11/08 498 514 498 510 14,900
2022/11/07 503 510 498 501 18,200
2022/11/04 502 506 496 504 19,600
2022/11/02 519 519 500 501 20,000
2022/11/01 507 519 500 519 36,700
2022/10/31 512 516 496 502 39,400
2022/10/28 518 520 500 502 42,500
2022/10/27 522 531 503 528 127,700
2022/10/26 550 638 531 532 1,115,700
2022/10/25 475 550 475 538 560,300
2022/10/24 473 489 470 470 15,700
2022/10/21 499 501 472 474 60,700
2022/10/20 505 514 499 502 19,200
2022/10/19 505 518 503 509 17,400
2022/10/18 521 531 502 512 60,800
2022/10/17 530 546 513 531 69,700
2022/10/14 542 555 533 549 20,900
2022/10/13 556 560 532 532 35,200
2022/10/12 564 569 555 558 27,600
2022/10/11 560 574 550 574 39,400
2022/10/07 586 586 566 573 39,000
2022/10/06 597 597 580 586 21,700
2022/10/05 588 602 576 595 20,500
2022/10/04 576 594 572 588 45,400
2022/10/03 560 576 555 562 33,600
2022/09/30 620 620 558 572 177,400
2022/09/29 616 637 616 623 29,800
2022/09/28 625 625 609 615 22,900
2022/09/27 615 630 613 628 26,900
2022/09/26 632 632 614 615 29,300
2022/09/22 632 639 620 639 25,900
2022/09/21 651 651 630 633 57,300
2022/09/20 660 672 650 660 33,500
2022/09/16 668 676 655 660 39,500
2022/09/15 682 685 671 673 26,500
2022/09/14 654 685 654 681 43,700
2022/09/13 690 696 671 680 38,300
2022/09/12 695 706 688 689 49,400
2022/09/09 687 697 683 683 35,200
2022/09/08 697 697 682 687 35,100
2022/09/07 687 693 666 677 26,100
2022/09/06 683 700 675 695 68,600
2022/09/05 650 672 640 667 42,600
2022/09/02 677 683 648 655 124,300
2022/09/01 705 705 675 677 96,100
2022/08/31 708 711 700 706 38,800
2022/08/30 710 715 702 710 34,800
2022/08/29 699 709 696 703 67,900
2022/08/26 720 743 714 719 110,000
2022/08/25 711 760 701 714 233,600
2022/08/24 701 716 698 702 62,600
2022/08/23 694 709 694 703 53,500
2022/08/22 705 709 697 700 46,500
2022/08/19 726 732 704 707 71,100
2022/08/18 715 739 709 730 77,200
2022/08/17 707 721 695 714 183,200
2022/08/16 699 717 699 701 55,100
2022/08/15 706 709 696 700 56,300
2022/08/12 705 711 697 706 47,100
2022/08/10 725 725 703 703 68,400
2022/08/09 719 740 716 736 78,300
2022/08/08 717 738 704 715 108,200
2022/08/05 705 715 702 713 39,500
2022/08/04 722 722 695 711 76,400
2022/08/03 712 734 704 716 95,400
2022/08/02 765 765 702 718 219,300
2022/08/01 722 771 714 765 286,800
2022/07/29 691 726 679 720 286,700
2022/07/28 662 693 658 692 129,100
2022/07/27 661 676 660 661 30,500
2022/07/26 663 665 648 661 40,200
2022/07/25 690 690 659 660 86,100
2022/07/22 672 689 665 684 52,100
2022/07/21 663 675 663 666 78,900
2022/07/20 678 688 665 671 122,100
2022/07/19 695 698 678 682 155,100
2022/07/15 711 741 708 713 308,400
2022/07/14 745 829 733 792 398,400
2022/07/13 723 738 715 730 83,200
2022/07/12 724 731 711 722 65,000
2022/07/11 738 742 713 732 108,800
2022/07/08 737 760 725 725 129,800
2022/07/07 712 740 706 727 124,400
2022/07/06 691 717 690 705 77,800
2022/07/05 681 700 677 696 57,900
2022/07/04 685 703 674 693 82,000
2022/07/01 757 769 685 693 337,100
2022/06/30 800 924 770 795 1,261,500
2022/06/29 748 819 738 794 333,800
2022/06/28 747 774 735 743 134,000
2022/06/27 740 759 735 756 104,500
2022/06/24 740 760 730 730 246,600
2022/06/23 716 737 700 730 102,100
2022/06/22 720 720 685 706 98,600
2022/06/21 686 731 681 720 146,400
2022/06/20 685 689 660 683 31,500
2022/06/17 675 684 667 679 39,600
2022/06/16 701 701 688 695 37,900
2022/06/15 702 709 681 681 55,700
2022/06/14 680 714 670 708 87,200
2022/06/13 681 715 656 680 182,200
2022/06/10 680 706 680 690 65,300
2022/06/09 700 705 691 696 54,800
2022/06/08 704 717 689 700 102,000
2022/06/07 735 738 698 702 127,700
2022/06/06 687 731 687 725 149,100
2022/06/03 670 706 668 698 106,900
2022/06/02 679 690 664 666 105,100
2022/06/01 667 720 667 699 181,500
2022/05/31 658 695 650 667 122,000
2022/05/30 639 663 627 658 66,600
2022/05/27 654 654 626 629 47,100
2022/05/26 626 654 620 644 58,800
2022/05/25 635 635 619 619 32,900
2022/05/24 662 665 626 626 71,300
2022/05/23 626 665 626 659 106,800
2022/05/20 638 639 619 629 55,500
2022/05/19 633 640 625 630 69,200
2022/05/18 620 662 620 650 102,800
2022/05/17 616 627 606 620 34,200
2022/05/16 611 623 608 620 59,400
2022/05/13 610 623 601 617 59,500
2022/05/12 625 639 610 610 61,900
2022/05/11 640 657 628 640 59,900
2022/05/10 623 656 608 645 94,500
2022/05/09 672 693 633 633 204,700
2022/05/06 677 677 656 662 41,500
2022/05/02 660 691 650 678 70,300
2022/04/28 695 731 662 671 138,300
2022/04/27 682 702 675 695 43,300
2022/04/26 691 702 679 702 40,600
2022/04/25 679 700 675 682 69,400
2022/04/22 704 709 687 698 104,000
2022/04/21 715 731 706 714 89,600
2022/04/20 721 732 707 708 89,800
2022/04/19 741 742 719 719 73,100
2022/04/18 726 737 713 731 110,200
2022/04/15 734 745 718 737 166,200
2022/04/14 759 774 728 748 362,400
2022/04/13 777 798 742 758 558,300
2022/04/12 841 867 734 762 1,672,900
2022/04/11 880 928 801 826 3,304,100
2022/04/08 768 778 768 778 118,000
2022/04/07 724 728 675 678 223,600
2022/04/06 751 768 726 736 119,700
2022/04/05 749 794 746 757 272,200
2022/04/04 760 775 733 734 183,600
2022/04/01 749 757 734 748 74,700
2022/03/31 780 792 745 767 269,400
2022/03/30 763 815 750 795 245,600
2022/03/29 739 765 726 752 135,600
2022/03/28 773 775 732 743 85,000
2022/03/25 740 760 732 758 104,100
2022/03/24 727 748 725 743 98,600
2022/03/23 730 795 721 757 367,800
2022/03/22 777 777 732 743 209,100
2022/03/18 805 817 747 762 711,300
2022/03/17 755 883 750 820 2,196,500
2022/03/16 661 745 661 744 495,500
2022/03/15 641 677 633 660 106,400
2022/03/14 630 683 626 653 103,300
2022/03/11 631 665 631 632 99,800
2022/03/10 626 657 617 641 200,300
2022/03/09 629 633 600 606 150,200
2022/03/08 643 655 609 619 125,500
2022/03/07 670 670 630 640 121,600
2022/03/04 713 729 660 676 209,500
2022/03/03 738 755 717 718 107,200
2022/03/02 737 750 724 734 104,800
2022/03/01 735 776 731 756 197,700
2022/02/28 753 759 706 735 345,200
2022/02/25 763 839 753 768 604,200
2022/02/24 947 987 752 752 1,820,100
2022/02/22 812 902 811 902 1,408,700
2022/02/21 756 763 736 752 115,700
2022/02/18 760 786 745 786 135,500
2022/02/17 833 833 785 790 97,800
2022/02/16 828 841 800 820 116,200
2022/02/15 870 875 802 807 172,500
2022/02/14 818 856 812 832 104,300
2022/02/10 889 889 846 856 103,200
2022/02/09 898 898 855 882 146,900
2022/02/08 908 916 866 877 138,400
2022/02/07 913 933 892 899 105,100
2022/02/04 938 945 898 914 248,600
2022/02/03 973 1,004 954 956 279,900
2022/02/02 1,025 1,044 991 1,022 248,700
2022/02/01 1,021 1,072 1,007 1,007 358,600
2022/01/31 964 1,037 953 1,027 294,400
2022/01/28 996 996 945 970 269,500
2022/01/27 1,043 1,091 948 953 460,900
2022/01/26 1,023 1,055 986 1,013 322,700
2022/01/25 1,089 1,128 1,007 1,014 484,400
2022/01/24 1,051 1,159 1,051 1,089 676,600
2022/01/21 1,158 1,187 1,085 1,104 971,900
2022/01/20 1,174 1,280 1,160 1,192 1,372,900
2022/01/19 1,254 1,273 1,050 1,150 1,311,200
2022/01/18 1,740 1,845 1,261 1,276 4,262,200
2022/01/17 1,420 1,660 1,414 1,660 3,195,300
2022/01/14 1,240 1,440 1,237 1,360 1,685,400
2022/01/13 1,202 1,296 1,174 1,270 630,800
2022/01/12 1,245 1,428 1,218 1,227 2,598,200
2022/01/11 1,110 1,390 1,076 1,215 1,585,800
2022/01/07 1,239 1,250 1,102 1,107 776,200
2022/01/06 1,010 1,080 958 1,059 204,100
2022/01/05 1,164 1,171 1,050 1,068 220,300
2022/01/04 1,174 1,198 1,121 1,160 302,200

このページの先頭へ