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 |
---|---|---|---|---|---|
2012/12/28 | 1,510 | 1,519 | 1,502 | 1,503 | 16,600 |
2012/12/27 | 1,529 | 1,529 | 1,501 | 1,518 | 23,000 |
2012/12/26 | 1,515 | 1,546 | 1,500 | 1,516 | 15,000 |
2012/12/25 | 1,553 | 1,565 | 1,503 | 1,513 | 49,200 |
2012/12/21 | 1,612 | 1,615 | 1,496 | 1,530 | 73,400 |
2012/12/20 | 1,580 | 1,628 | 1,572 | 1,572 | 35,300 |
2012/12/19 | 1,725 | 1,725 | 1,572 | 1,572 | 95,000 |
2012/12/18 | 1,740 | 1,761 | 1,701 | 1,715 | 33,000 |
2012/12/17 | 1,759 | 1,787 | 1,730 | 1,765 | 42,800 |
2012/12/14 | 1,714 | 1,715 | 1,692 | 1,703 | 14,900 |
2012/12/13 | 1,710 | 1,740 | 1,688 | 1,703 | 53,800 |
2012/12/12 | 1,750 | 1,773 | 1,737 | 1,750 | 12,700 |
2012/12/11 | 1,740 | 1,785 | 1,734 | 1,735 | 18,200 |
2012/12/10 | 1,707 | 1,746 | 1,707 | 1,731 | 12,500 |
2012/12/07 | 1,731 | 1,757 | 1,695 | 1,695 | 52,400 |
2012/12/06 | 1,784 | 1,808 | 1,724 | 1,728 | 43,600 |
2012/12/05 | 1,818 | 1,818 | 1,747 | 1,767 | 29,200 |
2012/12/04 | 1,821 | 1,832 | 1,778 | 1,819 | 25,600 |
2012/12/03 | 1,812 | 1,849 | 1,791 | 1,827 | 33,200 |
2012/11/30 | 1,781 | 1,784 | 1,754 | 1,772 | 12,000 |
2012/11/29 | 1,800 | 1,844 | 1,738 | 1,738 | 38,100 |
2012/11/28 | 1,750 | 1,796 | 1,735 | 1,785 | 22,000 |
2012/11/27 | 1,721 | 1,747 | 1,715 | 1,722 | 26,700 |
2012/11/26 | 1,837 | 1,845 | 1,733 | 1,745 | 29,600 |
2012/11/22 | 1,880 | 1,890 | 1,760 | 1,805 | 48,800 |
2012/11/21 | 1,900 | 1,900 | 1,822 | 1,860 | 64,500 |
2012/11/20 | 1,737 | 1,942 | 1,737 | 1,915 | 108,400 |
2012/11/19 | 1,788 | 1,791 | 1,712 | 1,719 | 31,400 |
2012/11/16 | 1,850 | 1,850 | 1,777 | 1,785 | 30,100 |
2012/11/15 | 1,745 | 1,865 | 1,723 | 1,810 | 54,400 |
2012/11/14 | 1,825 | 1,852 | 1,766 | 1,780 | 30,500 |
2012/11/13 | 1,905 | 1,905 | 1,740 | 1,800 | 91,800 |
2012/11/12 | 1,960 | 2,036 | 1,900 | 1,945 | 74,800 |
2012/11/09 | 1,915 | 1,970 | 1,785 | 1,920 | 98,400 |
2012/11/08 | 1,953 | 1,998 | 1,855 | 1,976 | 51,400 |
2012/11/07 | 2,000 | 2,070 | 1,951 | 1,969 | 42,700 |
2012/11/06 | 2,020 | 2,030 | 1,972 | 1,985 | 65,300 |
2012/11/05 | 2,000 | 2,085 | 1,986 | 2,070 | 162,300 |
2012/11/02 | 1,741 | 1,950 | 1,741 | 1,920 | 148,200 |
2012/11/01 | 1,669 | 1,740 | 1,638 | 1,731 | 54,000 |
2012/10/31 | 1,591 | 1,700 | 1,590 | 1,685 | 50,800 |
2012/10/30 | 1,631 | 1,648 | 1,536 | 1,580 | 69,400 |
2012/10/29 | 1,749 | 1,749 | 1,650 | 1,669 | 52,900 |
2012/10/26 | 1,586 | 1,720 | 1,580 | 1,714 | 82,900 |
2012/10/25 | 1,635 | 1,640 | 1,600 | 1,600 | 29,100 |
2012/10/24 | 1,579 | 1,650 | 1,579 | 1,635 | 25,400 |
2012/10/23 | 1,652 | 1,690 | 1,591 | 1,610 | 41,100 |
2012/10/22 | 1,635 | 1,652 | 1,599 | 1,640 | 77,400 |
2012/10/19 | 1,490 | 1,574 | 1,490 | 1,574 | 44,400 |
2012/10/18 | 1,468 | 1,490 | 1,424 | 1,490 | 14,500 |
2012/10/17 | 1,525 | 1,548 | 1,490 | 1,498 | 10,100 |
2012/10/16 | 1,502 | 1,558 | 1,501 | 1,529 | 22,500 |
2012/10/15 | 1,477 | 1,520 | 1,475 | 1,497 | 15,900 |
2012/10/12 | 1,539 | 1,545 | 1,480 | 1,517 | 31,200 |
2012/10/11 | 1,425 | 1,546 | 1,406 | 1,516 | 56,200 |
2012/10/10 | 1,485 | 1,485 | 1,401 | 1,405 | 18,800 |
2012/10/09 | 1,445 | 1,498 | 1,420 | 1,485 | 29,500 |
2012/10/05 | 1,380 | 1,427 | 1,355 | 1,427 | 11,300 |
2012/10/04 | 1,425 | 1,430 | 1,404 | 1,404 | 10,000 |
2012/10/03 | 1,380 | 1,445 | 1,380 | 1,444 | 38,400 |
2012/10/02 | 1,342 | 1,388 | 1,322 | 1,365 | 10,100 |
2012/10/01 | 1,320 | 1,345 | 1,318 | 1,339 | 4,900 |
2012/09/28 | 1,298 | 1,310 | 1,290 | 1,291 | 4,500 |
2012/09/27 | 1,313 | 1,313 | 1,294 | 1,297 | 4,300 |
2012/09/26 | 1,330 | 1,330 | 1,313 | 1,313 | 4,000 |
2012/09/25 | 1,350 | 1,350 | 1,327 | 1,330 | 11,500 |
2012/09/24 | 1,300 | 1,331 | 1,300 | 1,327 | 3,800 |
2012/09/21 | 1,310 | 1,341 | 1,290 | 1,290 | 8,600 |
2012/09/20 | 1,332 | 1,335 | 1,316 | 1,318 | 4,300 |
2012/09/19 | 1,354 | 1,354 | 1,312 | 1,332 | 17,600 |
2012/09/18 | 1,379 | 1,380 | 1,311 | 1,367 | 9,700 |
2012/09/14 | 1,399 | 1,399 | 1,370 | 1,379 | 11,600 |
2012/09/13 | 1,392 | 1,394 | 1,370 | 1,380 | 16,000 |
2012/09/12 | 1,395 | 1,398 | 1,386 | 1,389 | 10,900 |
2012/09/11 | 1,380 | 1,398 | 1,367 | 1,375 | 14,500 |
2012/09/10 | 1,324 | 1,405 | 1,310 | 1,398 | 35,600 |
2012/09/07 | 1,365 | 1,390 | 1,281 | 1,281 | 55,500 |
2012/09/06 | 1,250 | 1,379 | 1,238 | 1,365 | 79,400 |
2012/09/05 | 1,189 | 1,265 | 1,180 | 1,235 | 25,500 |
2012/09/04 | 1,205 | 1,220 | 1,184 | 1,184 | 5,500 |
2012/09/03 | 1,177 | 1,226 | 1,152 | 1,205 | 9,800 |
2012/08/31 | 1,165 | 1,180 | 1,151 | 1,159 | 4,900 |
2012/08/30 | 1,199 | 1,199 | 1,164 | 1,165 | 8,000 |
2012/08/29 | 1,151 | 1,204 | 1,150 | 1,200 | 9,600 |
2012/08/28 | 1,186 | 1,200 | 1,151 | 1,175 | 18,900 |
2012/08/27 | 1,227 | 1,227 | 1,199 | 1,199 | 12,500 |
2012/08/24 | 1,201 | 1,220 | 1,176 | 1,209 | 6,900 |
2012/08/23 | 1,198 | 1,224 | 1,198 | 1,219 | 5,900 |
2012/08/22 | 1,200 | 1,212 | 1,165 | 1,203 | 12,700 |
2012/08/21 | 1,170 | 1,185 | 1,146 | 1,185 | 6,700 |
2012/08/20 | 1,135 | 1,185 | 1,135 | 1,185 | 20,800 |
2012/08/17 | 1,112 | 1,131 | 1,110 | 1,130 | 9,200 |
2012/08/16 | 1,075 | 1,101 | 1,075 | 1,100 | 2,700 |
2012/08/15 | 1,111 | 1,111 | 1,079 | 1,080 | 2,800 |
2012/08/14 | 1,085 | 1,144 | 1,085 | 1,119 | 10,000 |
2012/08/13 | 1,034 | 1,070 | 1,034 | 1,068 | 2,500 |
2012/08/10 | 1,032 | 1,050 | 1,032 | 1,040 | 3,500 |
2012/08/09 | 1,048 | 1,055 | 1,035 | 1,038 | 8,100 |
2012/08/08 | 1,057 | 1,069 | 1,054 | 1,054 | 2,600 |
2012/08/07 | 1,079 | 1,079 | 1,052 | 1,057 | 1,500 |
2012/08/06 | 1,080 | 1,081 | 1,065 | 1,072 | 2,400 |
2012/08/03 | 1,058 | 1,069 | 1,043 | 1,068 | 3,500 |
2012/08/02 | 1,047 | 1,119 | 1,043 | 1,088 | 14,900 |
2012/08/01 | 1,095 | 1,095 | 1,032 | 1,074 | 13,400 |
2012/07/31 | 1,012 | 1,085 | 1,012 | 1,085 | 8,600 |
2012/07/30 | 1,040 | 1,050 | 1,021 | 1,040 | 9,000 |
2012/07/27 | 1,028 | 1,028 | 1,010 | 1,010 | 4,800 |
2012/07/26 | 976 | 999 | 965 | 991 | 7,100 |
2012/07/25 | 1,008 | 1,008 | 950 | 954 | 15,400 |
2012/07/24 | 981 | 1,005 | 980 | 993 | 6,500 |
2012/07/23 | 1,048 | 1,048 | 1,000 | 1,001 | 21,000 |
2012/07/20 | 1,085 | 1,111 | 1,063 | 1,063 | 7,400 |
2012/07/19 | 1,113 | 1,113 | 1,088 | 1,100 | 16,700 |
2012/07/18 | 1,150 | 1,194 | 1,100 | 1,116 | 16,400 |
2012/07/17 | 1,076 | 1,120 | 1,069 | 1,100 | 13,400 |
2012/07/13 | 1,077 | 1,079 | 1,055 | 1,063 | 2,800 |
2012/07/12 | 1,074 | 1,074 | 1,049 | 1,072 | 10,600 |
2012/07/11 | 1,067 | 1,079 | 1,052 | 1,079 | 8,000 |
2012/07/10 | 1,100 | 1,105 | 1,076 | 1,085 | 7,300 |
2012/07/09 | 1,097 | 1,123 | 1,065 | 1,100 | 9,500 |
2012/07/06 | 1,120 | 1,145 | 1,100 | 1,100 | 13,300 |
2012/07/05 | 1,120 | 1,179 | 1,111 | 1,120 | 31,200 |
2012/07/04 | 1,135 | 1,140 | 1,072 | 1,100 | 25,700 |
2012/07/03 | 1,062 | 1,195 | 1,050 | 1,115 | 83,800 |
2012/07/02 | 1,014 | 1,032 | 1,014 | 1,032 | 16,300 |
2012/06/29 | 1,002 | 1,013 | 990 | 1,013 | 7,800 |
2012/06/28 | 1,005 | 1,015 | 1,003 | 1,006 | 16,600 |
2012/06/27 | 1,002 | 1,037 | 990 | 1,025 | 16,000 |
2012/06/26 | 1,012 | 1,012 | 1,000 | 1,002 | 10,000 |
2012/06/25 | 1,043 | 1,043 | 1,008 | 1,018 | 16,800 |
2012/06/22 | 995 | 998 | 978 | 998 | 9,200 |
2012/06/21 | 1,009 | 1,009 | 996 | 1,006 | 10,700 |
2012/06/20 | 1,005 | 1,012 | 989 | 1,004 | 20,300 |
2012/06/19 | 955 | 991 | 950 | 990 | 18,300 |
2012/06/18 | 901 | 960 | 901 | 951 | 24,700 |
2012/06/15 | 875 | 896 | 875 | 881 | 15,700 |
2012/06/14 | 920 | 921 | 888 | 905 | 19,900 |
2012/06/13 | 931 | 935 | 930 | 932 | 9,200 |
2012/06/12 | 944 | 944 | 926 | 927 | 8,800 |
2012/06/11 | 932 | 950 | 932 | 947 | 8,700 |
2012/06/08 | 970 | 972 | 925 | 926 | 12,300 |
2012/06/07 | 949 | 973 | 949 | 965 | 12,300 |
2012/06/06 | 950 | 950 | 926 | 941 | 11,300 |
2012/06/05 | 932 | 948 | 926 | 941 | 5,000 |
2012/06/04 | 925 | 945 | 915 | 945 | 11,500 |
2012/06/01 | 939 | 979 | 932 | 955 | 14,300 |
2012/05/31 | 967 | 967 | 935 | 944 | 17,100 |
2012/05/30 | 957 | 983 | 957 | 981 | 2,700 |
2012/05/29 | 943 | 966 | 937 | 964 | 4,700 |
2012/05/28 | 1,009 | 1,009 | 936 | 958 | 13,500 |
2012/05/25 | 1,009 | 1,009 | 983 | 998 | 8,600 |
2012/05/24 | 992 | 1,005 | 983 | 994 | 10,300 |
2012/05/23 | 1,065 | 1,065 | 974 | 974 | 27,500 |
2012/05/22 | 1,027 | 1,058 | 1,012 | 1,035 | 22,700 |
2012/05/21 | 988 | 1,028 | 986 | 1,014 | 4,000 |
2012/05/18 | 1,001 | 1,017 | 992 | 993 | 15,800 |
2012/05/17 | 1,025 | 1,060 | 1,020 | 1,059 | 7,400 |
2012/05/16 | 1,042 | 1,078 | 1,022 | 1,025 | 13,700 |
2012/05/15 | 1,029 | 1,069 | 970 | 1,040 | 30,900 |
2012/05/14 | 1,131 | 1,140 | 968 | 1,030 | 49,800 |
2012/05/11 | 1,200 | 1,210 | 1,147 | 1,177 | 30,100 |
2012/05/10 | 1,260 | 1,264 | 1,200 | 1,205 | 25,800 |
2012/05/09 | 1,318 | 1,320 | 1,252 | 1,258 | 21,900 |
2012/05/08 | 1,300 | 1,323 | 1,270 | 1,318 | 18,400 |
2012/05/07 | 1,350 | 1,350 | 1,280 | 1,290 | 33,400 |
2012/05/02 | 1,345 | 1,373 | 1,317 | 1,350 | 29,000 |
2012/05/01 | 1,333 | 1,440 | 1,333 | 1,373 | 64,200 |
2012/04/27 | 1,390 | 1,390 | 1,300 | 1,303 | 39,100 |
2012/04/26 | 1,430 | 1,440 | 1,361 | 1,390 | 37,500 |
2012/04/25 | 1,367 | 1,447 | 1,360 | 1,418 | 56,900 |
2012/04/24 | 1,300 | 1,375 | 1,300 | 1,337 | 36,100 |
2012/04/23 | 1,320 | 1,343 | 1,281 | 1,319 | 48,700 |
2012/04/20 | 1,219 | 1,260 | 1,210 | 1,260 | 21,600 |
2012/04/19 | 1,220 | 1,221 | 1,200 | 1,217 | 10,500 |
2012/04/18 | 1,210 | 1,235 | 1,205 | 1,228 | 21,200 |
2012/04/17 | 1,193 | 1,215 | 1,186 | 1,205 | 12,500 |
2012/04/16 | 1,212 | 1,212 | 1,191 | 1,202 | 5,900 |
2012/04/13 | 1,215 | 1,239 | 1,183 | 1,215 | 28,500 |
2012/04/12 | 1,221 | 1,234 | 1,208 | 1,218 | 10,600 |
2012/04/11 | 1,224 | 1,224 | 1,193 | 1,219 | 15,800 |
2012/04/10 | 1,232 | 1,268 | 1,215 | 1,230 | 21,400 |
2012/04/09 | 1,213 | 1,273 | 1,200 | 1,248 | 51,300 |
2012/04/06 | 1,200 | 1,215 | 1,176 | 1,215 | 13,200 |
2012/04/05 | 1,170 | 1,218 | 1,149 | 1,200 | 15,600 |
2012/04/04 | 1,240 | 1,250 | 1,181 | 1,190 | 20,100 |
2012/04/03 | 1,243 | 1,243 | 1,222 | 1,230 | 26,500 |
2012/04/02 | 1,226 | 1,276 | 1,201 | 1,234 | 41,700 |
2012/03/30 | 1,239 | 1,239 | 1,204 | 1,215 | 16,700 |
2012/03/29 | 1,190 | 1,240 | 1,165 | 1,240 | 40,600 |
2012/03/28 | 1,153 | 1,170 | 1,153 | 1,168 | 8,700 |
2012/03/27 | 1,182 | 1,182 | 1,103 | 1,148 | 30,000 |
2012/03/26 | 1,197 | 1,228 | 1,160 | 1,188 | 32,600 |
2012/03/23 | 1,110 | 1,264 | 1,110 | 1,196 | 85,600 |
2012/03/22 | 1,092 | 1,109 | 1,070 | 1,109 | 11,800 |
2012/03/21 | 1,084 | 1,100 | 1,061 | 1,091 | 9,900 |
2012/03/19 | 1,139 | 1,139 | 1,084 | 1,087 | 16,200 |
2012/03/16 | 1,100 | 1,144 | 1,056 | 1,125 | 27,700 |
2012/03/15 | 1,118 | 1,124 | 1,076 | 1,099 | 17,700 |
2012/03/14 | 1,134 | 1,147 | 1,120 | 1,133 | 10,900 |
2012/03/13 | 1,130 | 1,150 | 1,106 | 1,113 | 20,800 |
2012/03/12 | 1,180 | 1,180 | 1,103 | 1,103 | 31,100 |
2012/03/09 | 1,190 | 1,198 | 1,151 | 1,154 | 36,000 |
2012/03/08 | 1,154 | 1,195 | 1,128 | 1,195 | 36,500 |
2012/03/07 | 1,028 | 1,230 | 1,025 | 1,173 | 114,800 |
2012/03/06 | 1,100 | 1,110 | 1,020 | 1,065 | 99,200 |
2012/03/05 | 999 | 1,110 | 999 | 1,110 | 103,800 |
2012/03/02 | 951 | 979 | 951 | 960 | 13,200 |
2012/03/01 | 999 | 999 | 953 | 953 | 17,400 |
2012/02/29 | 970 | 1,030 | 964 | 999 | 34,600 |
2012/02/28 | 962 | 973 | 955 | 970 | 2,600 |
2012/02/27 | 976 | 979 | 960 | 975 | 12,900 |
2012/02/24 | 974 | 974 | 960 | 961 | 4,100 |
2012/02/23 | 971 | 972 | 953 | 970 | 8,500 |
2012/02/22 | 964 | 965 | 935 | 956 | 11,400 |
2012/02/21 | 942 | 965 | 935 | 964 | 7,300 |
2012/02/20 | 960 | 964 | 940 | 942 | 10,100 |
2012/02/17 | 938 | 954 | 935 | 954 | 9,700 |
2012/02/16 | 926 | 944 | 918 | 938 | 11,600 |
2012/02/15 | 923 | 930 | 922 | 924 | 7,700 |
2012/02/14 | 940 | 944 | 922 | 930 | 14,500 |
2012/02/13 | 965 | 965 | 940 | 945 | 12,500 |
2012/02/10 | 949 | 964 | 935 | 956 | 7,600 |
2012/02/09 | 953 | 970 | 938 | 949 | 15,400 |
2012/02/08 | 965 | 965 | 935 | 964 | 10,000 |
2012/02/07 | 1,000 | 1,000 | 935 | 952 | 34,600 |
2012/02/06 | 1,030 | 1,048 | 964 | 990 | 63,700 |
2012/02/03 | 906 | 912 | 897 | 901 | 10,500 |
2012/02/02 | 899 | 901 | 897 | 900 | 10,300 |
2012/02/01 | 900 | 900 | 895 | 897 | 4,400 |
2012/01/31 | 900 | 900 | 892 | 900 | 12,500 |
2012/01/30 | 893 | 923 | 891 | 923 | 9,600 |
2012/01/27 | 891 | 900 | 890 | 899 | 5,300 |
2012/01/26 | 890 | 900 | 886 | 899 | 5,700 |
2012/01/25 | 900 | 900 | 887 | 890 | 6,000 |
2012/01/24 | 889 | 899 | 881 | 892 | 5,500 |
2012/01/23 | 886 | 900 | 886 | 898 | 3,600 |
2012/01/20 | 887 | 901 | 885 | 886 | 4,300 |
2012/01/19 | 900 | 904 | 884 | 890 | 2,800 |
2012/01/18 | 881 | 909 | 881 | 909 | 2,000 |
2012/01/17 | 900 | 901 | 880 | 896 | 3,400 |
2012/01/16 | 875 | 904 | 875 | 886 | 12,400 |
2012/01/13 | 868 | 900 | 868 | 895 | 8,600 |
2012/01/12 | 870 | 887 | 860 | 870 | 7,700 |
2012/01/11 | 900 | 902 | 870 | 872 | 15,300 |
2012/01/10 | 930 | 930 | 905 | 911 | 4,600 |
2012/01/06 | 953 | 953 | 930 | 935 | 3,000 |
2012/01/05 | 944 | 946 | 931 | 946 | 1,500 |
2012/01/04 | 949 | 949 | 927 | 930 | 1,800 |