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
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

このページの先頭へ