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 |
---|---|---|---|---|---|
2015/12/30 | 599 | 605 | 593 | 602 | 23,500 |
2015/12/29 | 585 | 599 | 584 | 593 | 10,200 |
2015/12/28 | 552 | 596 | 552 | 592 | 25,100 |
2015/12/25 | 577 | 588 | 550 | 562 | 66,700 |
2015/12/24 | 597 | 603 | 562 | 567 | 76,500 |
2015/12/22 | 606 | 610 | 588 | 599 | 63,500 |
2015/12/21 | 609 | 616 | 606 | 609 | 34,200 |
2015/12/18 | 623 | 623 | 609 | 610 | 29,200 |
2015/12/17 | 611 | 625 | 611 | 617 | 20,300 |
2015/12/16 | 615 | 621 | 608 | 615 | 21,800 |
2015/12/15 | 627 | 627 | 612 | 614 | 28,400 |
2015/12/14 | 613 | 624 | 613 | 621 | 33,400 |
2015/12/11 | 631 | 638 | 631 | 633 | 16,900 |
2015/12/10 | 642 | 644 | 631 | 631 | 22,400 |
2015/12/09 | 642 | 642 | 629 | 636 | 58,900 |
2015/12/08 | 676 | 677 | 655 | 656 | 37,700 |
2015/12/07 | 681 | 685 | 666 | 673 | 60,800 |
2015/12/04 | 650 | 664 | 645 | 663 | 64,200 |
2015/12/03 | 645 | 654 | 645 | 648 | 31,200 |
2015/12/02 | 644 | 647 | 642 | 644 | 18,500 |
2015/12/01 | 642 | 654 | 637 | 642 | 34,700 |
2015/11/30 | 640 | 645 | 626 | 634 | 44,800 |
2015/11/27 | 644 | 647 | 642 | 645 | 24,300 |
2015/11/26 | 646 | 648 | 642 | 644 | 29,400 |
2015/11/25 | 647 | 647 | 640 | 644 | 19,300 |
2015/11/24 | 648 | 648 | 636 | 638 | 32,800 |
2015/11/20 | 639 | 649 | 633 | 645 | 33,000 |
2015/11/19 | 628 | 640 | 628 | 634 | 27,600 |
2015/11/18 | 623 | 635 | 618 | 624 | 22,400 |
2015/11/17 | 608 | 627 | 608 | 622 | 48,100 |
2015/11/16 | 608 | 615 | 600 | 607 | 90,000 |
2015/11/13 | 628 | 629 | 600 | 616 | 84,900 |
2015/11/12 | 650 | 650 | 628 | 629 | 65,800 |
2015/11/11 | 645 | 650 | 640 | 649 | 28,500 |
2015/11/10 | 644 | 644 | 639 | 644 | 28,600 |
2015/11/09 | 637 | 645 | 637 | 644 | 38,500 |
2015/11/06 | 626 | 634 | 623 | 633 | 49,200 |
2015/11/05 | 620 | 623 | 617 | 621 | 78,400 |
2015/11/04 | 650 | 650 | 618 | 628 | 114,900 |
2015/11/02 | 648 | 659 | 644 | 652 | 91,700 |
2015/10/30 | 660 | 660 | 645 | 647 | 66,900 |
2015/10/29 | 661 | 661 | 650 | 655 | 67,900 |
2015/10/28 | 670 | 670 | 649 | 652 | 71,700 |
2015/10/27 | 676 | 678 | 662 | 666 | 115,200 |
2015/10/26 | 659 | 683 | 643 | 676 | 218,600 |
2015/10/23 | 725 | 727 | 718 | 719 | 58,300 |
2015/10/22 | 725 | 725 | 718 | 721 | 33,700 |
2015/10/21 | 738 | 738 | 714 | 721 | 88,800 |
2015/10/20 | 747 | 747 | 734 | 741 | 24,500 |
2015/10/19 | 754 | 754 | 744 | 745 | 18,700 |
2015/10/16 | 746 | 750 | 740 | 747 | 23,600 |
2015/10/15 | 735 | 747 | 733 | 745 | 24,200 |
2015/10/14 | 741 | 744 | 736 | 738 | 27,000 |
2015/10/13 | 740 | 758 | 740 | 751 | 26,500 |
2015/10/09 | 742 | 743 | 729 | 740 | 65,800 |
2015/10/08 | 754 | 754 | 738 | 743 | 36,700 |
2015/10/07 | 745 | 751 | 740 | 748 | 35,700 |
2015/10/06 | 760 | 760 | 735 | 747 | 44,600 |
2015/10/05 | 758 | 762 | 750 | 760 | 38,800 |
2015/10/02 | 764 | 770 | 740 | 748 | 23,100 |
2015/10/01 | 780 | 795 | 765 | 770 | 15,800 |
2015/09/30 | 771 | 772 | 740 | 764 | 22,100 |
2015/09/29 | 795 | 795 | 731 | 755 | 31,200 |
2015/09/28 | 808 | 808 | 760 | 780 | 22,300 |
2015/09/28 | 1 -> 2.00 分割 | ||||
2015/09/25 | 1,641 | 1,641 | 1,575 | 1,610 | 14,800 |
2015/09/24 | 1,600 | 1,646 | 1,600 | 1,601 | 13,800 |
2015/09/18 | 1,665 | 1,669 | 1,590 | 1,641 | 55,700 |
2015/09/17 | 1,511 | 1,562 | 1,511 | 1,562 | 12,000 |
2015/09/16 | 1,512 | 1,514 | 1,498 | 1,511 | 19,800 |
2015/09/15 | 1,514 | 1,540 | 1,490 | 1,502 | 11,100 |
2015/09/14 | 1,550 | 1,552 | 1,500 | 1,510 | 9,200 |
2015/09/11 | 1,498 | 1,563 | 1,490 | 1,530 | 16,200 |
2015/09/10 | 1,494 | 1,494 | 1,464 | 1,483 | 13,500 |
2015/09/09 | 1,480 | 1,517 | 1,461 | 1,517 | 15,000 |
2015/09/08 | 1,515 | 1,515 | 1,412 | 1,420 | 22,000 |
2015/09/07 | 1,521 | 1,521 | 1,471 | 1,492 | 19,700 |
2015/09/04 | 1,594 | 1,594 | 1,504 | 1,521 | 19,800 |
2015/09/03 | 1,630 | 1,638 | 1,569 | 1,580 | 16,100 |
2015/09/02 | 1,533 | 1,592 | 1,533 | 1,550 | 27,500 |
2015/09/01 | 1,666 | 1,685 | 1,565 | 1,580 | 32,500 |
2015/08/31 | 1,715 | 1,722 | 1,650 | 1,689 | 18,300 |
2015/08/28 | 1,668 | 1,710 | 1,668 | 1,700 | 20,300 |
2015/08/27 | 1,700 | 1,700 | 1,642 | 1,649 | 22,400 |
2015/08/26 | 1,568 | 1,636 | 1,551 | 1,629 | 17,800 |
2015/08/25 | 1,499 | 1,700 | 1,458 | 1,566 | 69,300 |
2015/08/24 | 1,750 | 1,834 | 1,601 | 1,619 | 84,600 |
2015/08/21 | 1,890 | 1,952 | 1,841 | 1,847 | 50,300 |
2015/08/20 | 1,985 | 1,995 | 1,930 | 1,995 | 20,900 |
2015/08/19 | 2,048 | 2,048 | 1,973 | 1,986 | 25,400 |
2015/08/18 | 1,986 | 2,045 | 1,986 | 2,033 | 18,600 |
2015/08/17 | 1,908 | 2,002 | 1,908 | 2,001 | 56,500 |
2015/08/14 | 1,914 | 1,929 | 1,875 | 1,908 | 48,600 |
2015/08/13 | 1,916 | 1,926 | 1,858 | 1,892 | 40,700 |
2015/08/12 | 1,947 | 1,960 | 1,916 | 1,923 | 32,600 |
2015/08/11 | 1,956 | 1,983 | 1,941 | 1,947 | 36,400 |
2015/08/10 | 2,003 | 2,012 | 1,943 | 1,952 | 80,800 |
2015/08/07 | 2,084 | 2,084 | 2,020 | 2,035 | 48,200 |
2015/08/06 | 2,059 | 2,076 | 2,040 | 2,051 | 40,800 |
2015/08/05 | 2,111 | 2,147 | 2,018 | 2,028 | 44,600 |
2015/08/04 | 2,053 | 2,118 | 2,051 | 2,097 | 40,500 |
2015/08/03 | 2,035 | 2,079 | 2,008 | 2,024 | 72,800 |
2015/07/31 | 1,981 | 2,021 | 1,959 | 2,002 | 40,600 |
2015/07/30 | 2,005 | 2,031 | 1,972 | 1,974 | 19,100 |
2015/07/29 | 2,060 | 2,067 | 1,998 | 2,002 | 28,800 |
2015/07/28 | 2,007 | 2,064 | 1,960 | 2,041 | 26,400 |
2015/07/27 | 2,080 | 2,087 | 2,012 | 2,040 | 50,200 |
2015/07/24 | 2,193 | 2,193 | 2,005 | 2,011 | 94,800 |
2015/07/23 | 2,200 | 2,233 | 2,150 | 2,188 | 114,200 |
2015/07/22 | 1,926 | 2,180 | 1,926 | 2,167 | 155,500 |
2015/07/21 | 1,740 | 1,924 | 1,740 | 1,924 | 70,400 |
2015/07/17 | 1,738 | 1,738 | 1,727 | 1,734 | 1,600 |
2015/07/16 | 1,737 | 1,753 | 1,737 | 1,744 | 6,200 |
2015/07/15 | 1,727 | 1,770 | 1,719 | 1,735 | 10,400 |
2015/07/14 | 1,732 | 1,737 | 1,720 | 1,732 | 7,300 |
2015/07/13 | 1,662 | 1,735 | 1,662 | 1,732 | 12,200 |
2015/07/10 | 1,697 | 1,697 | 1,657 | 1,676 | 5,000 |
2015/07/09 | 1,640 | 1,672 | 1,602 | 1,665 | 15,400 |
2015/07/08 | 1,716 | 1,720 | 1,667 | 1,671 | 9,500 |
2015/07/07 | 1,690 | 1,742 | 1,690 | 1,732 | 7,200 |
2015/07/06 | 1,720 | 1,729 | 1,699 | 1,706 | 9,400 |
2015/07/03 | 1,734 | 1,758 | 1,714 | 1,740 | 7,400 |
2015/07/02 | 1,720 | 1,738 | 1,720 | 1,730 | 3,900 |
2015/07/01 | 1,760 | 1,760 | 1,721 | 1,723 | 6,000 |
2015/06/30 | 1,667 | 1,746 | 1,664 | 1,746 | 10,400 |
2015/06/29 | 1,660 | 1,691 | 1,653 | 1,685 | 12,800 |
2015/06/26 | 1,778 | 1,778 | 1,700 | 1,722 | 13,500 |
2015/06/25 | 1,793 | 1,797 | 1,762 | 1,771 | 13,400 |
2015/06/24 | 1,810 | 1,810 | 1,785 | 1,807 | 11,400 |
2015/06/23 | 1,799 | 1,820 | 1,770 | 1,803 | 35,600 |
2015/06/22 | 1,758 | 1,758 | 1,728 | 1,755 | 13,500 |
2015/06/19 | 1,720 | 1,756 | 1,718 | 1,742 | 14,400 |
2015/06/18 | 1,739 | 1,750 | 1,712 | 1,732 | 12,400 |
2015/06/17 | 1,743 | 1,751 | 1,732 | 1,739 | 12,900 |
2015/06/16 | 1,738 | 1,738 | 1,721 | 1,722 | 8,600 |
2015/06/15 | 1,713 | 1,760 | 1,713 | 1,738 | 32,400 |
2015/06/12 | 1,619 | 1,698 | 1,619 | 1,692 | 47,300 |
2015/06/11 | 1,578 | 1,605 | 1,578 | 1,604 | 7,200 |
2015/06/10 | 1,559 | 1,610 | 1,559 | 1,572 | 14,500 |
2015/06/09 | 1,578 | 1,580 | 1,564 | 1,567 | 12,600 |
2015/06/08 | 1,606 | 1,617 | 1,577 | 1,578 | 25,200 |
2015/06/05 | 1,616 | 1,625 | 1,602 | 1,613 | 23,800 |
2015/06/04 | 1,654 | 1,654 | 1,632 | 1,636 | 11,900 |
2015/06/03 | 1,649 | 1,660 | 1,624 | 1,651 | 8,900 |
2015/06/02 | 1,655 | 1,681 | 1,640 | 1,651 | 25,700 |
2015/06/01 | 1,613 | 1,656 | 1,603 | 1,656 | 34,600 |
2015/05/29 | 1,586 | 1,616 | 1,580 | 1,613 | 26,800 |
2015/05/28 | 1,584 | 1,587 | 1,574 | 1,581 | 19,800 |
2015/05/27 | 1,544 | 1,585 | 1,542 | 1,574 | 25,300 |
2015/05/26 | 1,542 | 1,567 | 1,542 | 1,555 | 15,100 |
2015/05/25 | 1,555 | 1,562 | 1,531 | 1,541 | 34,500 |
2015/05/22 | 1,555 | 1,567 | 1,545 | 1,562 | 36,200 |
2015/05/21 | 1,580 | 1,630 | 1,562 | 1,562 | 165,300 |
2015/05/20 | 1,554 | 1,577 | 1,541 | 1,562 | 72,200 |
2015/05/19 | 1,556 | 1,566 | 1,550 | 1,552 | 20,000 |
2015/05/18 | 1,567 | 1,578 | 1,553 | 1,572 | 21,200 |
2015/05/15 | 1,539 | 1,598 | 1,539 | 1,588 | 52,300 |
2015/05/14 | 1,690 | 1,721 | 1,690 | 1,699 | 8,900 |
2015/05/13 | 1,709 | 1,730 | 1,709 | 1,728 | 6,200 |
2015/05/12 | 1,683 | 1,742 | 1,681 | 1,733 | 10,300 |
2015/05/11 | 1,525 | 1,742 | 1,510 | 1,721 | 37,400 |
2015/05/08 | 1,552 | 1,645 | 1,552 | 1,645 | 11,700 |
2015/05/07 | 1,566 | 1,590 | 1,550 | 1,550 | 8,600 |
2015/05/01 | 1,573 | 1,576 | 1,520 | 1,565 | 69,300 |
2015/04/30 | 1,601 | 1,610 | 1,560 | 1,565 | 14,700 |
2015/04/28 | 1,650 | 1,650 | 1,600 | 1,624 | 25,900 |
2015/04/27 | 1,681 | 1,681 | 1,628 | 1,630 | 12,900 |
2015/04/24 | 1,699 | 1,699 | 1,660 | 1,688 | 10,200 |
2015/04/23 | 1,699 | 1,703 | 1,685 | 1,699 | 7,100 |
2015/04/22 | 1,697 | 1,712 | 1,691 | 1,712 | 4,400 |
2015/04/21 | 1,712 | 1,713 | 1,691 | 1,697 | 2,600 |
2015/04/20 | 1,695 | 1,719 | 1,695 | 1,712 | 4,400 |
2015/04/17 | 1,753 | 1,777 | 1,725 | 1,728 | 4,400 |
2015/04/16 | 1,747 | 1,780 | 1,732 | 1,780 | 9,700 |
2015/04/15 | 1,790 | 1,790 | 1,752 | 1,770 | 5,400 |
2015/04/14 | 1,797 | 1,808 | 1,764 | 1,790 | 6,800 |
2015/04/13 | 1,804 | 1,805 | 1,761 | 1,792 | 4,400 |
2015/04/10 | 1,800 | 1,809 | 1,710 | 1,798 | 21,800 |
2015/04/09 | 1,795 | 1,800 | 1,770 | 1,800 | 14,900 |
2015/04/08 | 1,750 | 1,797 | 1,749 | 1,774 | 16,800 |
2015/04/07 | 1,730 | 1,739 | 1,715 | 1,723 | 4,800 |
2015/04/06 | 1,723 | 1,744 | 1,717 | 1,736 | 8,100 |
2015/04/03 | 1,698 | 1,748 | 1,689 | 1,746 | 21,300 |
2015/04/02 | 1,650 | 1,719 | 1,640 | 1,686 | 25,400 |
2015/04/01 | 1,589 | 1,649 | 1,581 | 1,635 | 12,300 |
2015/03/31 | 1,589 | 1,589 | 1,568 | 1,578 | 5,300 |
2015/03/30 | 1,580 | 1,582 | 1,568 | 1,579 | 2,700 |
2015/03/27 | 1,570 | 1,599 | 1,556 | 1,580 | 11,800 |
2015/03/26 | 1,591 | 1,618 | 1,591 | 1,595 | 5,300 |
2015/03/25 | 1,609 | 1,626 | 1,582 | 1,613 | 8,400 |
2015/03/24 | 1,565 | 1,579 | 1,553 | 1,579 | 4,700 |
2015/03/23 | 1,565 | 1,565 | 1,541 | 1,562 | 5,900 |
2015/03/20 | 1,550 | 1,550 | 1,531 | 1,538 | 2,000 |
2015/03/19 | 1,532 | 1,539 | 1,522 | 1,522 | 3,600 |
2015/03/18 | 1,520 | 1,535 | 1,520 | 1,532 | 4,100 |
2015/03/17 | 1,520 | 1,545 | 1,518 | 1,534 | 4,200 |
2015/03/16 | 1,530 | 1,555 | 1,522 | 1,524 | 3,500 |
2015/03/13 | 1,521 | 1,525 | 1,518 | 1,520 | 7,000 |
2015/03/12 | 1,519 | 1,540 | 1,519 | 1,540 | 2,800 |
2015/03/11 | 1,520 | 1,520 | 1,509 | 1,516 | 2,300 |
2015/03/10 | 1,533 | 1,540 | 1,520 | 1,532 | 4,300 |
2015/03/09 | 1,517 | 1,536 | 1,517 | 1,523 | 3,100 |
2015/03/06 | 1,533 | 1,562 | 1,531 | 1,542 | 3,800 |
2015/03/05 | 1,535 | 1,550 | 1,529 | 1,534 | 5,400 |
2015/03/04 | 1,533 | 1,535 | 1,520 | 1,535 | 6,500 |
2015/03/03 | 1,577 | 1,577 | 1,552 | 1,553 | 4,100 |
2015/03/02 | 1,581 | 1,581 | 1,570 | 1,577 | 2,300 |
2015/02/27 | 1,593 | 1,593 | 1,571 | 1,582 | 5,000 |
2015/02/26 | 1,581 | 1,593 | 1,579 | 1,579 | 4,400 |
2015/02/25 | 1,580 | 1,580 | 1,570 | 1,574 | 5,100 |
2015/02/24 | 1,583 | 1,585 | 1,578 | 1,582 | 6,400 |
2015/02/23 | 1,590 | 1,590 | 1,550 | 1,584 | 14,400 |
2015/02/20 | 1,539 | 1,542 | 1,517 | 1,527 | 4,400 |
2015/02/19 | 1,530 | 1,531 | 1,520 | 1,531 | 2,600 |
2015/02/18 | 1,545 | 1,546 | 1,521 | 1,538 | 2,300 |
2015/02/17 | 1,503 | 1,539 | 1,503 | 1,520 | 7,200 |
2015/02/16 | 1,501 | 1,529 | 1,492 | 1,508 | 5,900 |
2015/02/13 | 1,528 | 1,549 | 1,490 | 1,509 | 10,200 |
2015/02/12 | 1,528 | 1,543 | 1,504 | 1,508 | 10,100 |
2015/02/10 | 1,512 | 1,524 | 1,482 | 1,519 | 10,000 |
2015/02/09 | 1,520 | 1,520 | 1,492 | 1,513 | 3,000 |
2015/02/06 | 1,490 | 1,509 | 1,490 | 1,503 | 2,000 |
2015/02/05 | 1,499 | 1,514 | 1,489 | 1,512 | 4,500 |
2015/02/04 | 1,512 | 1,512 | 1,489 | 1,496 | 3,000 |
2015/02/03 | 1,493 | 1,514 | 1,485 | 1,485 | 12,100 |
2015/02/02 | 1,513 | 1,516 | 1,452 | 1,493 | 14,300 |
2015/01/30 | 1,528 | 1,565 | 1,528 | 1,561 | 20,400 |
2015/01/29 | 1,535 | 1,538 | 1,527 | 1,528 | 4,700 |
2015/01/28 | 1,541 | 1,542 | 1,533 | 1,537 | 5,200 |
2015/01/27 | 1,560 | 1,560 | 1,536 | 1,543 | 5,000 |
2015/01/26 | 1,574 | 1,574 | 1,531 | 1,557 | 7,200 |
2015/01/23 | 1,540 | 1,545 | 1,532 | 1,545 | 3,000 |
2015/01/22 | 1,564 | 1,564 | 1,528 | 1,531 | 4,300 |
2015/01/21 | 1,560 | 1,568 | 1,553 | 1,564 | 2,100 |
2015/01/20 | 1,595 | 1,595 | 1,555 | 1,567 | 2,800 |
2015/01/19 | 1,540 | 1,579 | 1,522 | 1,558 | 4,300 |
2015/01/16 | 1,521 | 1,540 | 1,521 | 1,540 | 2,700 |
2015/01/15 | 1,520 | 1,579 | 1,519 | 1,550 | 3,300 |
2015/01/14 | 1,558 | 1,574 | 1,540 | 1,541 | 1,900 |
2015/01/13 | 1,563 | 1,582 | 1,562 | 1,566 | 6,500 |
2015/01/09 | 1,590 | 1,591 | 1,576 | 1,583 | 2,900 |
2015/01/08 | 1,580 | 1,605 | 1,577 | 1,594 | 5,000 |
2015/01/07 | 1,591 | 1,592 | 1,570 | 1,581 | 8,900 |
2015/01/06 | 1,632 | 1,632 | 1,606 | 1,607 | 2,800 |
2015/01/05 | 1,632 | 1,640 | 1,601 | 1,633 | 2,700 |