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 |
---|---|---|---|---|---|
2011/12/30 | 917 | 923 | 910 | 920 | 3,200 |
2011/12/29 | 903 | 917 | 901 | 917 | 2,300 |
2011/12/28 | 909 | 924 | 909 | 910 | 3,400 |
2011/12/27 | 918 | 925 | 901 | 924 | 7,000 |
2011/12/26 | 948 | 949 | 910 | 912 | 16,200 |
2011/12/22 | 944 | 959 | 921 | 931 | 7,000 |
2011/12/21 | 958 | 970 | 958 | 959 | 2,500 |
2011/12/20 | 970 | 980 | 940 | 949 | 2,200 |
2011/12/19 | 982 | 990 | 960 | 960 | 2,400 |
2011/12/16 | 975 | 997 | 963 | 982 | 8,100 |
2011/12/15 | 980 | 1,002 | 972 | 999 | 12,200 |
2011/12/14 | 969 | 1,030 | 968 | 1,007 | 23,600 |
2011/12/13 | 928 | 949 | 922 | 949 | 10,800 |
2011/12/12 | 920 | 925 | 905 | 919 | 11,800 |
2011/12/09 | 891 | 911 | 889 | 905 | 3,500 |
2011/12/08 | 901 | 916 | 881 | 900 | 7,800 |
2011/12/07 | 920 | 920 | 905 | 912 | 1,800 |
2011/12/06 | 926 | 930 | 895 | 924 | 4,000 |
2011/12/05 | 910 | 936 | 910 | 925 | 4,500 |
2011/12/02 | 900 | 925 | 890 | 925 | 5,600 |
2011/12/01 | 925 | 925 | 896 | 900 | 3,300 |
2011/11/30 | 903 | 903 | 895 | 900 | 1,900 |
2011/11/29 | 900 | 918 | 895 | 918 | 4,600 |
2011/11/28 | 886 | 886 | 872 | 885 | 1,500 |
2011/11/25 | 874 | 874 | 850 | 872 | 3,600 |
2011/11/24 | 849 | 849 | 828 | 844 | 5,700 |
2011/11/22 | 822 | 857 | 800 | 857 | 12,400 |
2011/11/21 | 903 | 904 | 864 | 867 | 9,000 |
2011/11/18 | 912 | 946 | 910 | 918 | 5,100 |
2011/11/17 | 980 | 980 | 916 | 942 | 9,900 |
2011/11/16 | 1,005 | 1,005 | 986 | 990 | 4,000 |
2011/11/15 | 1,014 | 1,014 | 999 | 1,012 | 1,700 |
2011/11/14 | 1,013 | 1,035 | 1,005 | 1,014 | 5,500 |
2011/11/11 | 1,034 | 1,034 | 984 | 990 | 5,600 |
2011/11/10 | 1,021 | 1,030 | 1,019 | 1,019 | 9,100 |
2011/11/09 | 1,057 | 1,057 | 1,028 | 1,051 | 20,800 |
2011/11/08 | 1,058 | 1,058 | 1,030 | 1,030 | 16,100 |
2011/11/07 | 1,049 | 1,058 | 998 | 1,058 | 21,100 |
2011/11/04 | 1,018 | 1,032 | 1,010 | 1,030 | 5,500 |
2011/11/02 | 998 | 1,020 | 991 | 1,000 | 8,800 |
2011/11/01 | 1,029 | 1,029 | 984 | 1,021 | 15,600 |
2011/10/31 | 1,060 | 1,060 | 1,020 | 1,030 | 10,300 |
2011/10/28 | 1,060 | 1,062 | 1,023 | 1,035 | 14,100 |
2011/10/27 | 990 | 1,061 | 990 | 1,024 | 22,300 |
2011/10/26 | 1,081 | 1,096 | 1,012 | 1,013 | 69,000 |
2011/10/25 | 913 | 1,035 | 880 | 1,035 | 17,700 |
2011/10/24 | 886 | 890 | 852 | 885 | 12,900 |
2011/10/21 | 900 | 900 | 871 | 871 | 6,100 |
2011/10/20 | 930 | 933 | 895 | 900 | 9,500 |
2011/10/19 | 929 | 929 | 902 | 904 | 5,800 |
2011/10/18 | 911 | 934 | 900 | 931 | 8,500 |
2011/10/17 | 961 | 980 | 932 | 932 | 9,400 |
2011/10/14 | 901 | 945 | 901 | 939 | 8,700 |
2011/10/13 | 919 | 924 | 890 | 894 | 10,100 |
2011/10/12 | 910 | 920 | 878 | 914 | 5,200 |
2011/10/11 | 920 | 920 | 900 | 916 | 2,600 |
2011/10/07 | 893 | 911 | 890 | 911 | 2,000 |
2011/10/06 | 898 | 922 | 898 | 906 | 1,700 |
2011/10/05 | 903 | 905 | 878 | 895 | 6,100 |
2011/10/04 | 875 | 900 | 873 | 898 | 3,600 |
2011/10/03 | 923 | 923 | 870 | 896 | 5,200 |
2011/09/30 | 914 | 950 | 914 | 924 | 5,500 |
2011/09/29 | 910 | 938 | 878 | 929 | 6,900 |
2011/09/28 | 830 | 898 | 830 | 895 | 6,800 |
2011/09/27 | 854 | 864 | 806 | 825 | 11,400 |
2011/09/26 | 882 | 882 | 815 | 839 | 25,300 |
2011/09/22 | 992 | 1,010 | 926 | 927 | 9,900 |
2011/09/21 | 1,030 | 1,030 | 985 | 1,022 | 10,300 |
2011/09/20 | 1,023 | 1,024 | 1,020 | 1,020 | 2,900 |
2011/09/16 | 1,021 | 1,058 | 1,021 | 1,050 | 7,200 |
2011/09/15 | 976 | 1,029 | 965 | 1,029 | 13,100 |
2011/09/14 | 1,044 | 1,044 | 960 | 980 | 6,300 |
2011/09/13 | 985 | 1,018 | 985 | 1,018 | 2,200 |
2011/09/12 | 981 | 1,000 | 976 | 985 | 11,700 |
2011/09/09 | 1,005 | 1,020 | 1,005 | 1,007 | 4,100 |
2011/09/08 | 1,068 | 1,088 | 1,012 | 1,025 | 8,900 |
2011/09/07 | 1,060 | 1,098 | 1,054 | 1,090 | 6,900 |
2011/09/06 | 1,102 | 1,102 | 1,053 | 1,064 | 8,600 |
2011/09/05 | 1,120 | 1,120 | 1,105 | 1,116 | 5,500 |
2011/09/02 | 1,140 | 1,140 | 1,125 | 1,130 | 7,800 |
2011/09/01 | 1,179 | 1,179 | 1,141 | 1,150 | 5,800 |
2011/08/31 | 1,163 | 1,189 | 1,142 | 1,167 | 5,000 |
2011/08/30 | 1,199 | 1,199 | 1,160 | 1,179 | 4,800 |
2011/08/29 | 1,176 | 1,187 | 1,160 | 1,180 | 2,600 |
2011/08/26 | 1,118 | 1,155 | 1,118 | 1,150 | 4,400 |
2011/08/25 | 1,163 | 1,163 | 1,118 | 1,122 | 4,100 |
2011/08/24 | 1,139 | 1,159 | 1,115 | 1,124 | 4,300 |
2011/08/23 | 1,140 | 1,140 | 1,105 | 1,111 | 8,300 |
2011/08/22 | 1,218 | 1,218 | 1,110 | 1,110 | 5,700 |
2011/08/19 | 1,221 | 1,221 | 1,180 | 1,200 | 6,900 |
2011/08/18 | 1,274 | 1,274 | 1,240 | 1,243 | 3,100 |
2011/08/17 | 1,280 | 1,289 | 1,252 | 1,254 | 5,300 |
2011/08/16 | 1,276 | 1,310 | 1,250 | 1,250 | 12,100 |
2011/08/15 | 1,280 | 1,305 | 1,261 | 1,300 | 5,700 |
2011/08/12 | 1,300 | 1,315 | 1,272 | 1,280 | 6,500 |
2011/08/11 | 1,214 | 1,278 | 1,214 | 1,278 | 6,400 |
2011/08/10 | 1,299 | 1,309 | 1,270 | 1,298 | 12,900 |
2011/08/09 | 1,140 | 1,265 | 1,100 | 1,265 | 23,800 |
2011/08/08 | 1,310 | 1,330 | 1,244 | 1,260 | 16,300 |
2011/08/05 | 1,240 | 1,350 | 1,240 | 1,312 | 28,100 |
2011/08/04 | 1,333 | 1,380 | 1,333 | 1,380 | 7,100 |
2011/08/03 | 1,379 | 1,379 | 1,333 | 1,349 | 6,800 |
2011/08/02 | 1,387 | 1,387 | 1,351 | 1,385 | 5,500 |
2011/08/01 | 1,386 | 1,400 | 1,365 | 1,379 | 7,200 |
2011/07/29 | 1,369 | 1,400 | 1,352 | 1,367 | 10,900 |
2011/07/28 | 1,395 | 1,395 | 1,300 | 1,352 | 14,000 |
2011/07/27 | 1,430 | 1,430 | 1,380 | 1,411 | 12,100 |
2011/07/26 | 1,372 | 1,413 | 1,365 | 1,401 | 6,400 |
2011/07/25 | 1,400 | 1,450 | 1,367 | 1,372 | 16,700 |
2011/07/22 | 1,447 | 1,450 | 1,409 | 1,430 | 9,300 |
2011/07/21 | 1,358 | 1,443 | 1,358 | 1,443 | 15,200 |
2011/07/20 | 1,376 | 1,403 | 1,376 | 1,388 | 10,000 |
2011/07/19 | 1,410 | 1,410 | 1,365 | 1,381 | 9,300 |
2011/07/15 | 1,411 | 1,427 | 1,395 | 1,410 | 8,600 |
2011/07/14 | 1,451 | 1,451 | 1,421 | 1,430 | 7,600 |
2011/07/13 | 1,416 | 1,470 | 1,416 | 1,451 | 13,500 |
2011/07/12 | 1,450 | 1,469 | 1,405 | 1,440 | 20,300 |
2011/07/11 | 1,442 | 1,485 | 1,441 | 1,455 | 26,200 |
2011/07/08 | 1,420 | 1,450 | 1,415 | 1,435 | 31,600 |
2011/07/07 | 1,378 | 1,399 | 1,350 | 1,399 | 20,800 |
2011/07/06 | 1,333 | 1,340 | 1,300 | 1,340 | 10,300 |
2011/07/05 | 1,320 | 1,321 | 1,299 | 1,321 | 10,900 |
2011/07/04 | 1,321 | 1,350 | 1,308 | 1,320 | 6,100 |
2011/07/01 | 1,316 | 1,316 | 1,293 | 1,300 | 3,600 |
2011/06/30 | 1,288 | 1,305 | 1,288 | 1,290 | 4,900 |
2011/06/29 | 1,290 | 1,308 | 1,285 | 1,294 | 5,100 |
2011/06/28 | 1,312 | 1,312 | 1,262 | 1,262 | 12,500 |
2011/06/27 | 1,330 | 1,330 | 1,282 | 1,282 | 7,000 |
2011/06/24 | 1,333 | 1,344 | 1,280 | 1,300 | 20,300 |
2011/06/23 | 1,385 | 1,385 | 1,342 | 1,345 | 7,100 |
2011/06/22 | 1,335 | 1,378 | 1,335 | 1,375 | 8,600 |
2011/06/21 | 1,320 | 1,336 | 1,313 | 1,333 | 5,900 |
2011/06/20 | 1,368 | 1,368 | 1,331 | 1,331 | 8,500 |
2011/06/17 | 1,385 | 1,410 | 1,368 | 1,368 | 6,200 |
2011/06/16 | 1,375 | 1,434 | 1,368 | 1,395 | 19,700 |
2011/06/15 | 1,441 | 1,452 | 1,385 | 1,390 | 19,100 |
2011/06/14 | 1,500 | 1,515 | 1,401 | 1,411 | 43,900 |
2011/06/13 | 1,400 | 1,469 | 1,376 | 1,450 | 47,000 |
2011/06/10 | 1,343 | 1,390 | 1,330 | 1,365 | 9,300 |
2011/06/09 | 1,330 | 1,359 | 1,330 | 1,354 | 5,700 |
2011/06/08 | 1,369 | 1,369 | 1,314 | 1,334 | 11,700 |
2011/06/07 | 1,298 | 1,350 | 1,298 | 1,350 | 12,900 |
2011/06/06 | 1,321 | 1,330 | 1,300 | 1,310 | 12,500 |
2011/06/03 | 1,364 | 1,390 | 1,314 | 1,316 | 26,200 |
2011/06/02 | 1,400 | 1,400 | 1,346 | 1,379 | 15,400 |
2011/06/01 | 1,405 | 1,430 | 1,371 | 1,413 | 21,000 |
2011/05/31 | 1,390 | 1,420 | 1,381 | 1,399 | 8,600 |
2011/05/30 | 1,404 | 1,410 | 1,390 | 1,390 | 8,300 |
2011/05/27 | 1,438 | 1,438 | 1,377 | 1,423 | 8,400 |
2011/05/26 | 1,391 | 1,416 | 1,374 | 1,408 | 11,200 |
2011/05/25 | 1,419 | 1,445 | 1,387 | 1,390 | 9,700 |
2011/05/24 | 1,366 | 1,429 | 1,363 | 1,401 | 12,900 |
2011/05/23 | 1,471 | 1,500 | 1,375 | 1,400 | 23,300 |
2011/05/20 | 1,500 | 1,510 | 1,468 | 1,470 | 12,200 |
2011/05/19 | 1,522 | 1,534 | 1,490 | 1,492 | 12,900 |
2011/05/18 | 1,487 | 1,556 | 1,487 | 1,521 | 24,600 |
2011/05/17 | 1,500 | 1,530 | 1,450 | 1,494 | 20,300 |
2011/05/16 | 1,550 | 1,580 | 1,526 | 1,540 | 18,600 |
2011/05/13 | 1,570 | 1,619 | 1,535 | 1,568 | 60,800 |
2011/05/12 | 1,530 | 1,570 | 1,515 | 1,522 | 15,700 |
2011/05/11 | 1,553 | 1,577 | 1,526 | 1,530 | 27,500 |
2011/05/10 | 1,516 | 1,574 | 1,502 | 1,557 | 29,200 |
2011/05/09 | 1,546 | 1,546 | 1,505 | 1,532 | 7,200 |
2011/05/06 | 1,510 | 1,544 | 1,496 | 1,515 | 13,000 |
2011/05/02 | 1,540 | 1,580 | 1,524 | 1,550 | 23,500 |
2011/04/28 | 1,517 | 1,545 | 1,470 | 1,544 | 28,100 |
2011/04/27 | 1,540 | 1,564 | 1,486 | 1,516 | 34,200 |
2011/04/26 | 1,580 | 1,590 | 1,521 | 1,536 | 31,200 |
2011/04/25 | 1,629 | 1,670 | 1,520 | 1,560 | 115,700 |
2011/04/22 | 1,417 | 1,497 | 1,413 | 1,445 | 32,200 |
2011/04/21 | 1,471 | 1,533 | 1,405 | 1,437 | 64,800 |
2011/04/20 | 1,349 | 1,599 | 1,281 | 1,465 | 115,600 |
2011/04/19 | 1,310 | 1,340 | 1,280 | 1,299 | 12,200 |
2011/04/18 | 1,325 | 1,357 | 1,306 | 1,330 | 16,300 |
2011/04/15 | 1,320 | 1,348 | 1,294 | 1,313 | 17,600 |
2011/04/14 | 1,270 | 1,315 | 1,239 | 1,290 | 24,800 |
2011/04/13 | 1,258 | 1,298 | 1,258 | 1,277 | 12,400 |
2011/04/12 | 1,286 | 1,313 | 1,270 | 1,288 | 12,800 |
2011/04/11 | 1,335 | 1,349 | 1,301 | 1,316 | 10,800 |
2011/04/08 | 1,300 | 1,328 | 1,250 | 1,304 | 16,000 |
2011/04/07 | 1,344 | 1,379 | 1,295 | 1,310 | 10,300 |
2011/04/06 | 1,390 | 1,400 | 1,320 | 1,350 | 15,600 |
2011/04/05 | 1,412 | 1,431 | 1,380 | 1,400 | 25,100 |
2011/04/04 | 1,430 | 1,445 | 1,389 | 1,420 | 34,200 |
2011/04/01 | 1,340 | 1,380 | 1,340 | 1,370 | 14,700 |
2011/03/31 | 1,400 | 1,405 | 1,320 | 1,355 | 20,900 |
2011/03/30 | 1,274 | 1,377 | 1,274 | 1,350 | 34,000 |
2011/03/29 | 1,265 | 1,321 | 1,251 | 1,277 | 42,100 |
2011/03/28 | 1,310 | 1,352 | 1,281 | 1,300 | 20,900 |
2011/03/25 | 1,471 | 1,475 | 1,360 | 1,398 | 37,300 |
2011/03/24 | 1,520 | 1,529 | 1,440 | 1,449 | 42,500 |
2011/03/23 | 1,540 | 1,569 | 1,501 | 1,520 | 47,100 |
2011/03/22 | 1,600 | 1,635 | 1,530 | 1,550 | 87,600 |
2011/03/18 | 1,199 | 1,400 | 1,199 | 1,400 | 87,700 |
2011/03/17 | 966 | 1,200 | 963 | 1,100 | 72,000 |
2011/03/16 | 921 | 1,101 | 900 | 1,101 | 186,900 |
2011/03/15 | 951 | 951 | 951 | 951 | 24,600 |
2011/03/14 | 1,251 | 1,251 | 1,251 | 1,251 | 22,400 |
2011/03/11 | 1,625 | 1,687 | 1,594 | 1,651 | 45,900 |
2011/03/10 | 1,696 | 1,718 | 1,608 | 1,625 | 64,600 |
2011/03/09 | 1,720 | 1,747 | 1,690 | 1,720 | 75,100 |
2011/03/08 | 1,750 | 1,780 | 1,705 | 1,724 | 213,800 |
2011/03/07 | 2,000 | 2,010 | 1,920 | 1,946 | 31,400 |
2011/03/04 | 2,100 | 2,108 | 2,000 | 2,000 | 70,100 |
2011/03/03 | 1,878 | 2,100 | 1,878 | 2,040 | 124,300 |
2011/03/02 | 1,888 | 1,949 | 1,855 | 1,878 | 41,100 |
2011/03/01 | 1,769 | 2,028 | 1,759 | 1,968 | 97,300 |
2011/02/28 | 1,700 | 1,772 | 1,700 | 1,768 | 16,600 |
2011/02/25 | 1,730 | 1,780 | 1,688 | 1,736 | 28,100 |
2011/02/24 | 1,850 | 1,850 | 1,723 | 1,726 | 37,300 |
2011/02/23 | 1,835 | 1,900 | 1,835 | 1,878 | 19,700 |
2011/02/22 | 1,923 | 1,948 | 1,880 | 1,888 | 21,700 |
2011/02/21 | 2,000 | 2,000 | 1,800 | 1,923 | 65,400 |
2011/02/18 | 2,017 | 2,048 | 2,000 | 2,037 | 20,300 |
2011/02/17 | 2,009 | 2,050 | 2,000 | 2,017 | 30,600 |
2011/02/16 | 2,035 | 2,074 | 2,006 | 2,011 | 29,500 |
2011/02/15 | 1,982 | 2,080 | 1,981 | 2,045 | 49,200 |
2011/02/14 | 2,035 | 2,045 | 1,982 | 2,010 | 31,000 |
2011/02/10 | 2,040 | 2,067 | 1,978 | 2,046 | 28,000 |
2011/02/09 | 2,110 | 2,130 | 2,070 | 2,071 | 34,200 |
2011/02/08 | 2,190 | 2,200 | 2,120 | 2,133 | 29,000 |
2011/02/07 | 2,150 | 2,213 | 2,131 | 2,160 | 48,000 |
2011/02/04 | 2,085 | 2,169 | 2,080 | 2,120 | 30,200 |
2011/02/03 | 2,150 | 2,160 | 2,052 | 2,099 | 33,700 |
2011/02/02 | 2,170 | 2,185 | 2,120 | 2,160 | 36,100 |
2011/02/01 | 2,183 | 2,230 | 2,161 | 2,180 | 34,700 |
2011/01/31 | 2,280 | 2,347 | 2,180 | 2,180 | 93,900 |
2011/01/28 | 2,253 | 2,253 | 2,162 | 2,194 | 48,900 |
2011/01/27 | 2,190 | 2,320 | 2,185 | 2,222 | 66,100 |
2011/01/26 | 2,200 | 2,210 | 2,165 | 2,190 | 40,800 |
2011/01/25 | 2,233 | 2,330 | 2,229 | 2,250 | 72,900 |
2011/01/24 | 2,150 | 2,279 | 2,146 | 2,163 | 52,700 |
2011/01/21 | 2,357 | 2,380 | 1,893 | 2,222 | 178,700 |
2011/01/20 | 2,445 | 2,570 | 2,345 | 2,357 | 142,400 |
2011/01/19 | 2,482 | 2,524 | 2,364 | 2,405 | 98,000 |
2011/01/18 | 2,604 | 2,635 | 2,461 | 2,532 | 158,300 |
2011/01/17 | 2,398 | 2,778 | 2,361 | 2,680 | 555,200 |
2011/01/14 | 2,238 | 2,400 | 2,208 | 2,298 | 228,000 |
2011/01/13 | 2,189 | 2,225 | 2,138 | 2,188 | 71,400 |
2011/01/12 | 2,250 | 2,280 | 2,166 | 2,187 | 48,200 |
2011/01/11 | 2,155 | 2,290 | 2,130 | 2,213 | 98,500 |
2011/01/07 | 2,185 | 2,279 | 2,130 | 2,156 | 74,200 |
2011/01/06 | 2,345 | 2,346 | 2,132 | 2,163 | 154,600 |
2011/01/05 | 2,335 | 2,420 | 2,261 | 2,290 | 98,700 |
2011/01/04 | 2,350 | 2,433 | 2,281 | 2,335 | 226,200 |