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
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

このページの先頭へ