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
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

このページの先頭へ