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

スターティアホールディングス(3393)の株価時系列情報

スターティアホールディングス(3393)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
2026/01/09 2,925 2,943 2,906 2,915 17,700
2026/01/08 2,939 2,980 2,926 2,932 31,400
2026/01/07 2,873 2,961 2,860 2,947 50,000
2026/01/06 2,839 2,883 2,839 2,873 44,000
2026/01/05 2,924 2,924 2,785 2,833 60,700
2025/12/30 2,904 2,929 2,871 2,881 43,200
2025/12/29 2,838 2,974 2,820 2,930 73,100
2025/12/26 2,789 2,845 2,789 2,832 62,900
2025/12/25 2,808 2,808 2,775 2,789 38,500
2025/12/24 2,796 2,814 2,788 2,793 22,600
2025/12/23 2,747 2,829 2,747 2,797 52,800
2025/12/22 2,722 2,769 2,694 2,753 41,800
2025/12/19 2,688 2,709 2,675 2,708 23,800
2025/12/18 2,676 2,689 2,655 2,683 29,300
2025/12/17 2,700 2,700 2,669 2,693 33,800
2025/12/16 2,677 2,710 2,660 2,676 37,100
2025/12/15 2,650 2,678 2,640 2,666 19,200
2025/12/12 2,619 2,665 2,619 2,665 26,400
2025/12/11 2,681 2,682 2,623 2,625 26,200
2025/12/10 2,666 2,684 2,648 2,674 23,500
2025/12/09 2,670 2,670 2,640 2,650 28,700
2025/12/08 2,635 2,667 2,635 2,667 39,100
2025/12/05 2,607 2,643 2,596 2,630 30,200
2025/12/04 2,597 2,619 2,590 2,619 38,300
2025/12/03 2,600 2,609 2,576 2,593 31,400
2025/12/02 2,591 2,603 2,579 2,597 30,900
2025/12/01 2,617 2,623 2,582 2,592 41,200
2025/11/28 2,596 2,618 2,596 2,611 24,200
2025/11/27 2,598 2,605 2,580 2,605 28,300
2025/11/26 2,612 2,612 2,581 2,584 20,500
2025/11/25 2,626 2,626 2,580 2,587 24,700
2025/11/21 2,548 2,610 2,545 2,610 29,800
2025/11/20 2,598 2,600 2,575 2,575 18,800
2025/11/19 2,576 2,587 2,550 2,571 30,400
2025/11/18 2,616 2,618 2,576 2,584 75,700
2025/11/17 2,656 2,659 2,612 2,616 35,500
2025/11/14 2,662 2,673 2,636 2,648 30,000
2025/11/13 2,663 2,678 2,645 2,666 20,900
2025/11/12 2,618 2,685 2,618 2,663 58,100
2025/11/11 2,626 2,626 2,590 2,614 71,500
2025/11/10 2,613 2,629 2,593 2,601 139,800
2025/11/07 2,691 2,700 2,662 2,685 38,000
2025/11/06 2,747 2,747 2,700 2,705 35,400
2025/11/05 2,727 2,737 2,638 2,735 64,100
2025/11/04 2,753 2,758 2,731 2,739 15,400
2025/10/31 2,741 2,772 2,738 2,762 23,100
2025/10/30 2,730 2,767 2,726 2,748 25,700
2025/10/29 2,800 2,800 2,715 2,735 34,100
2025/10/28 2,825 2,827 2,781 2,785 17,700
2025/10/27 2,847 2,850 2,816 2,832 19,300
2025/10/24 2,829 2,829 2,784 2,819 18,300
2025/10/23 2,799 2,832 2,779 2,801 17,000
2025/10/22 2,780 2,823 2,779 2,810 21,000
2025/10/21 2,825 2,833 2,776 2,776 18,900
2025/10/20 2,745 2,825 2,745 2,825 30,300
2025/10/17 2,774 2,774 2,731 2,745 32,400
2025/10/16 2,787 2,831 2,774 2,774 36,500
2025/10/15 2,744 2,783 2,733 2,767 28,700
2025/10/14 2,766 2,805 2,695 2,717 73,400
2025/10/10 2,895 2,895 2,804 2,816 34,100
2025/10/09 2,846 2,886 2,834 2,886 38,400
2025/10/08 2,810 2,861 2,810 2,846 53,000
2025/10/07 2,802 2,822 2,786 2,820 34,800
2025/10/06 2,771 2,841 2,758 2,827 80,800
2025/10/03 2,669 2,731 2,660 2,731 34,000
2025/10/02 2,680 2,680 2,632 2,652 52,700
2025/10/01 2,731 2,731 2,620 2,630 81,000
2025/09/30 2,806 2,819 2,714 2,725 49,700
2025/09/29 2,771 2,788 2,750 2,774 37,800
2025/09/26 2,776 2,819 2,754 2,817 39,600
2025/09/25 2,794 2,794 2,750 2,776 35,000
2025/09/24 2,795 2,799 2,762 2,785 23,500
2025/09/22 2,799 2,814 2,764 2,783 41,200
2025/09/19 2,773 2,814 2,732 2,791 110,900
2025/09/18 2,722 2,770 2,712 2,746 58,800
2025/09/17 2,730 2,733 2,695 2,725 56,900
2025/09/16 2,671 2,735 2,657 2,730 123,400
2025/09/12 2,665 2,665 2,630 2,631 32,600
2025/09/11 2,669 2,677 2,649 2,650 24,100
2025/09/10 2,642 2,668 2,632 2,668 38,900
2025/09/09 2,629 2,653 2,620 2,637 40,900
2025/09/08 2,619 2,622 2,596 2,614 48,400
2025/09/05 2,604 2,616 2,597 2,612 45,600
2025/09/04 2,595 2,603 2,581 2,594 41,500
2025/09/03 2,620 2,623 2,580 2,591 69,600
2025/09/02 2,616 2,625 2,605 2,622 33,300
2025/09/01 2,618 2,618 2,593 2,606 51,100
2025/08/29 2,625 2,635 2,620 2,628 23,100
2025/08/28 2,663 2,663 2,617 2,626 54,100
2025/08/27 2,681 2,688 2,645 2,664 36,200
2025/08/26 2,658 2,668 2,641 2,665 32,200
2025/08/25 2,674 2,674 2,641 2,658 63,500
2025/08/22 2,600 2,648 2,600 2,635 52,100
2025/08/21 2,610 2,620 2,584 2,591 40,000
2025/08/20 2,628 2,628 2,596 2,612 38,800
2025/08/19 2,640 2,642 2,610 2,613 26,700
2025/08/18 2,589 2,643 2,582 2,642 51,800
2025/08/15 2,613 2,613 2,565 2,581 59,500
2025/08/14 2,600 2,617 2,595 2,601 46,000
2025/08/13 2,621 2,635 2,576 2,628 64,300
2025/08/12 2,629 2,695 2,615 2,621 99,600
2025/08/08 2,700 2,711 2,657 2,678 57,700
2025/08/07 2,654 2,687 2,654 2,679 23,100
2025/08/06 2,649 2,665 2,645 2,653 15,300
2025/08/05 2,658 2,658 2,634 2,640 10,800
2025/08/04 2,621 2,652 2,621 2,640 20,900
2025/08/01 2,643 2,660 2,632 2,649 21,600
2025/07/31 2,617 2,648 2,604 2,643 34,500
2025/07/30 2,616 2,628 2,598 2,601 29,800
2025/07/29 2,600 2,615 2,582 2,615 24,500
2025/07/28 2,624 2,624 2,588 2,603 30,900
2025/07/25 2,630 2,638 2,609 2,616 16,200
2025/07/24 2,629 2,630 2,605 2,612 21,200
2025/07/23 2,628 2,628 2,589 2,616 22,900
2025/07/22 2,618 2,626 2,593 2,617 20,300
2025/07/18 2,666 2,673 2,604 2,618 32,600
2025/07/17 2,611 2,645 2,611 2,645 13,400
2025/07/16 2,601 2,635 2,585 2,611 31,500
2025/07/15 2,637 2,649 2,612 2,612 19,300
2025/07/14 2,641 2,656 2,634 2,640 18,400
2025/07/11 2,647 2,667 2,642 2,642 21,900
2025/07/10 2,693 2,693 2,643 2,650 22,300
2025/07/09 2,680 2,691 2,664 2,684 15,100
2025/07/08 2,670 2,688 2,655 2,688 16,500
2025/07/07 2,665 2,685 2,658 2,658 17,100
2025/07/04 2,658 2,679 2,647 2,665 16,400
2025/07/03 2,687 2,705 2,645 2,658 35,500
2025/07/02 2,720 2,723 2,685 2,687 25,300
2025/07/01 2,776 2,793 2,718 2,729 37,200
2025/06/30 2,785 2,796 2,762 2,788 24,500
2025/06/27 2,760 2,769 2,720 2,769 40,200
2025/06/26 2,745 2,785 2,737 2,768 21,300
2025/06/25 2,761 2,766 2,701 2,744 50,000
2025/06/24 2,722 2,750 2,705 2,736 27,400
2025/06/23 2,678 2,709 2,663 2,699 32,000
2025/06/20 2,734 2,751 2,710 2,724 21,000
2025/06/19 2,770 2,788 2,730 2,730 18,400
2025/06/18 2,758 2,787 2,749 2,770 29,600
2025/06/17 2,749 2,784 2,732 2,758 46,300
2025/06/16 2,668 2,722 2,664 2,714 40,300
2025/06/13 2,671 2,680 2,632 2,652 42,600
2025/06/12 2,714 2,734 2,670 2,671 33,700
2025/06/11 2,719 2,737 2,704 2,714 22,200
2025/06/10 2,734 2,757 2,715 2,722 37,900
2025/06/09 2,755 2,762 2,693 2,740 43,900
2025/06/06 2,784 2,800 2,730 2,755 53,600
2025/06/05 2,809 2,874 2,789 2,789 60,100
2025/06/04 2,825 2,838 2,812 2,820 44,500
2025/06/03 2,834 2,849 2,806 2,828 31,200
2025/06/02 2,817 2,854 2,817 2,833 50,900
2025/05/30 2,763 2,834 2,760 2,814 85,500
2025/05/29 2,703 2,771 2,703 2,768 57,100
2025/05/28 2,726 2,735 2,688 2,704 89,200
2025/05/27 2,669 2,748 2,669 2,731 96,500
2025/05/26 2,630 2,665 2,590 2,662 109,500
2025/05/23 2,622 2,640 2,561 2,600 348,000
2025/05/22 2,364 2,430 2,364 2,405 48,400
2025/05/21 2,385 2,419 2,378 2,392 42,100
2025/05/20 2,389 2,397 2,355 2,372 48,200
2025/05/19 2,325 2,430 2,314 2,385 115,600
2025/05/16 2,430 2,445 2,324 2,346 147,700
2025/05/15 2,359 2,499 2,343 2,430 304,300
2025/05/14 2,174 2,187 2,140 2,166 80,300
2025/05/13 2,149 2,164 2,132 2,163 24,300
2025/05/12 2,115 2,135 2,110 2,133 15,500
2025/05/09 2,119 2,134 2,109 2,111 17,500
2025/05/08 2,105 2,118 2,094 2,105 15,200
2025/05/07 2,090 2,124 2,089 2,118 14,100
2025/05/02 2,119 2,122 2,085 2,085 22,900
2025/05/01 2,100 2,184 2,085 2,115 66,000
2025/04/30 2,083 2,110 2,064 2,103 17,200
2025/04/28 2,093 2,100 2,075 2,083 19,800
2025/04/25 2,096 2,103 2,063 2,069 14,700
2025/04/24 2,070 2,085 2,054 2,069 15,900
2025/04/23 2,045 2,069 2,045 2,061 20,400
2025/04/22 2,030 2,044 2,012 2,027 17,800
2025/04/21 2,056 2,073 2,032 2,036 14,000
2025/04/18 2,037 2,080 2,032 2,080 17,200
2025/04/17 2,007 2,038 1,989 2,024 20,400
2025/04/16 2,044 2,058 1,986 1,996 56,800
2025/04/15 2,080 2,092 2,044 2,049 20,400
2025/04/14 2,100 2,105 2,060 2,060 24,400
2025/04/11 2,055 2,087 2,010 2,087 26,100
2025/04/10 2,137 2,137 2,056 2,074 58,700
2025/04/09 2,000 2,000 1,932 1,957 48,300
2025/04/08 1,942 2,064 1,941 2,036 82,800
2025/04/07 1,750 1,891 1,750 1,849 139,400
2025/04/04 2,033 2,039 1,900 1,981 149,300
2025/04/03 2,080 2,115 2,072 2,083 77,400
2025/04/02 2,201 2,201 2,164 2,165 19,700
2025/04/01 2,194 2,218 2,187 2,201 31,200
2025/03/31 2,199 2,225 2,153 2,178 50,800
2025/03/28 2,250 2,261 2,225 2,231 34,400
2025/03/27 2,296 2,330 2,282 2,297 65,800
2025/03/26 2,315 2,318 2,284 2,305 45,000
2025/03/25 2,330 2,333 2,307 2,315 30,100
2025/03/24 2,272 2,317 2,272 2,299 43,500
2025/03/21 2,268 2,278 2,249 2,278 29,600
2025/03/19 2,252 2,275 2,243 2,252 19,400
2025/03/18 2,219 2,243 2,219 2,243 14,200

このページの先頭へ