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 |
---|---|---|---|---|---|
2016/12/30 | 520 | 522 | 513 | 519 | 23,800 |
2016/12/29 | 518 | 521 | 518 | 519 | 12,200 |
2016/12/28 | 523 | 524 | 519 | 521 | 7,300 |
2016/12/27 | 521 | 523 | 519 | 519 | 32,100 |
2016/12/26 | 524 | 524 | 518 | 522 | 35,300 |
2016/12/22 | 521 | 521 | 515 | 520 | 61,900 |
2016/12/21 | 523 | 523 | 520 | 522 | 32,600 |
2016/12/20 | 520 | 522 | 517 | 522 | 48,200 |
2016/12/19 | 520 | 523 | 520 | 522 | 20,300 |
2016/12/16 | 525 | 525 | 521 | 522 | 31,500 |
2016/12/15 | 523 | 524 | 522 | 522 | 20,400 |
2016/12/14 | 524 | 524 | 520 | 521 | 29,600 |
2016/12/13 | 520 | 524 | 520 | 521 | 35,900 |
2016/12/12 | 527 | 530 | 520 | 521 | 27,700 |
2016/12/09 | 521 | 526 | 521 | 523 | 38,700 |
2016/12/08 | 527 | 527 | 521 | 523 | 20,700 |
2016/12/07 | 523 | 526 | 520 | 526 | 28,100 |
2016/12/06 | 526 | 527 | 519 | 522 | 21,900 |
2016/12/05 | 524 | 525 | 518 | 520 | 20,200 |
2016/12/02 | 526 | 530 | 522 | 526 | 34,900 |
2016/12/01 | 529 | 555 | 527 | 533 | 143,200 |
2016/11/30 | 530 | 531 | 524 | 529 | 19,300 |
2016/11/29 | 527 | 529 | 520 | 529 | 13,400 |
2016/11/28 | 525 | 527 | 520 | 527 | 18,800 |
2016/11/25 | 533 | 534 | 527 | 529 | 28,300 |
2016/11/24 | 535 | 535 | 529 | 535 | 22,300 |
2016/11/22 | 527 | 537 | 525 | 534 | 39,000 |
2016/11/21 | 529 | 532 | 523 | 530 | 26,300 |
2016/11/18 | 526 | 546 | 519 | 528 | 111,400 |
2016/11/17 | 529 | 541 | 519 | 526 | 91,200 |
2016/11/16 | 506 | 524 | 505 | 524 | 49,900 |
2016/11/15 | 500 | 507 | 492 | 505 | 41,000 |
2016/11/14 | 513 | 513 | 498 | 500 | 36,000 |
2016/11/11 | 487 | 499 | 486 | 490 | 33,600 |
2016/11/10 | 497 | 504 | 487 | 487 | 61,700 |
2016/11/09 | 515 | 515 | 473 | 489 | 52,900 |
2016/11/08 | 504 | 505 | 496 | 499 | 10,300 |
2016/11/07 | 500 | 507 | 500 | 504 | 13,200 |
2016/11/04 | 501 | 504 | 495 | 504 | 25,600 |
2016/11/02 | 514 | 519 | 502 | 507 | 43,100 |
2016/11/01 | 530 | 530 | 516 | 523 | 16,400 |
2016/10/31 | 529 | 531 | 526 | 530 | 12,200 |
2016/10/28 | 525 | 531 | 525 | 529 | 42,000 |
2016/10/27 | 529 | 531 | 524 | 529 | 9,800 |
2016/10/26 | 530 | 530 | 524 | 528 | 10,900 |
2016/10/25 | 531 | 531 | 523 | 528 | 21,500 |
2016/10/24 | 531 | 531 | 523 | 530 | 17,500 |
2016/10/21 | 531 | 534 | 528 | 531 | 17,100 |
2016/10/20 | 529 | 534 | 528 | 532 | 20,200 |
2016/10/19 | 533 | 535 | 527 | 534 | 19,700 |
2016/10/18 | 528 | 533 | 524 | 531 | 16,600 |
2016/10/17 | 521 | 530 | 521 | 528 | 18,600 |
2016/10/14 | 518 | 523 | 517 | 521 | 14,500 |
2016/10/13 | 518 | 524 | 515 | 518 | 12,600 |
2016/10/12 | 519 | 520 | 516 | 516 | 16,200 |
2016/10/11 | 518 | 525 | 518 | 521 | 18,000 |
2016/10/07 | 518 | 521 | 516 | 521 | 14,200 |
2016/10/06 | 520 | 523 | 516 | 518 | 26,800 |
2016/10/05 | 515 | 537 | 513 | 519 | 84,000 |
2016/10/04 | 507 | 513 | 507 | 512 | 17,800 |
2016/10/03 | 520 | 520 | 505 | 506 | 53,000 |
2016/09/30 | 516 | 520 | 512 | 516 | 20,600 |
2016/09/29 | 520 | 529 | 520 | 525 | 14,400 |
2016/09/28 | 525 | 528 | 520 | 522 | 17,400 |
2016/09/27 | 523 | 528 | 515 | 524 | 23,200 |
2016/09/26 | 534 | 534 | 521 | 526 | 13,800 |
2016/09/23 | 528 | 529 | 521 | 529 | 40,400 |
2016/09/21 | 529 | 529 | 508 | 522 | 46,800 |
2016/09/20 | 510 | 511 | 494 | 501 | 51,300 |
2016/09/16 | 509 | 512 | 508 | 512 | 18,000 |
2016/09/15 | 512 | 521 | 508 | 512 | 34,100 |
2016/09/14 | 521 | 524 | 513 | 514 | 26,800 |
2016/09/13 | 522 | 531 | 522 | 527 | 25,800 |
2016/09/12 | 535 | 540 | 518 | 519 | 66,400 |
2016/09/09 | 535 | 546 | 535 | 541 | 37,500 |
2016/09/08 | 552 | 553 | 533 | 540 | 67,600 |
2016/09/07 | 552 | 559 | 535 | 545 | 147,800 |
2016/09/06 | 522 | 595 | 521 | 552 | 661,200 |
2016/09/05 | 512 | 533 | 507 | 520 | 48,800 |
2016/09/02 | 510 | 517 | 506 | 512 | 37,100 |
2016/09/01 | 523 | 534 | 514 | 518 | 38,900 |
2016/08/31 | 512 | 519 | 512 | 517 | 13,600 |
2016/08/30 | 508 | 517 | 508 | 512 | 11,300 |
2016/08/29 | 510 | 515 | 507 | 513 | 21,900 |
2016/08/26 | 509 | 509 | 500 | 503 | 36,400 |
2016/08/25 | 522 | 525 | 511 | 512 | 38,000 |
2016/08/24 | 526 | 526 | 511 | 522 | 29,300 |
2016/08/23 | 516 | 532 | 513 | 517 | 32,700 |
2016/08/22 | 513 | 523 | 513 | 517 | 16,300 |
2016/08/19 | 518 | 531 | 510 | 512 | 39,700 |
2016/08/18 | 526 | 527 | 518 | 518 | 17,900 |
2016/08/17 | 523 | 537 | 522 | 527 | 32,300 |
2016/08/16 | 537 | 537 | 520 | 527 | 43,600 |
2016/08/15 | 521 | 543 | 521 | 537 | 31,000 |
2016/08/12 | 532 | 536 | 525 | 531 | 17,900 |
2016/08/10 | 521 | 544 | 521 | 532 | 39,900 |
2016/08/09 | 516 | 527 | 506 | 526 | 37,100 |
2016/08/08 | 510 | 521 | 508 | 511 | 59,500 |
2016/08/05 | 527 | 527 | 520 | 522 | 22,400 |
2016/08/04 | 515 | 527 | 511 | 526 | 34,200 |
2016/08/03 | 530 | 534 | 516 | 521 | 35,000 |
2016/08/02 | 525 | 546 | 520 | 532 | 55,400 |
2016/08/01 | 524 | 532 | 517 | 526 | 30,200 |
2016/07/29 | 521 | 542 | 514 | 539 | 64,800 |
2016/07/28 | 530 | 538 | 519 | 531 | 63,300 |
2016/07/27 | 535 | 550 | 530 | 533 | 92,800 |
2016/07/26 | 575 | 576 | 532 | 542 | 313,600 |
2016/07/25 | 540 | 625 | 535 | 621 | 448,600 |
2016/07/22 | 528 | 535 | 516 | 525 | 50,100 |
2016/07/21 | 521 | 539 | 520 | 539 | 55,000 |
2016/07/20 | 539 | 539 | 505 | 515 | 68,400 |
2016/07/19 | 558 | 570 | 537 | 544 | 66,400 |
2016/07/15 | 553 | 569 | 537 | 549 | 173,100 |
2016/07/14 | 510 | 550 | 510 | 535 | 145,400 |
2016/07/13 | 518 | 518 | 500 | 513 | 70,200 |
2016/07/12 | 501 | 514 | 496 | 507 | 103,900 |
2016/07/11 | 477 | 493 | 477 | 491 | 41,600 |
2016/07/08 | 480 | 483 | 456 | 463 | 62,600 |
2016/07/07 | 486 | 486 | 476 | 480 | 30,000 |
2016/07/06 | 480 | 487 | 471 | 486 | 47,700 |
2016/07/05 | 506 | 506 | 484 | 487 | 50,500 |
2016/07/04 | 500 | 513 | 498 | 502 | 58,100 |
2016/07/01 | 492 | 505 | 492 | 504 | 40,200 |
2016/06/30 | 500 | 506 | 492 | 496 | 67,800 |
2016/06/29 | 494 | 500 | 487 | 492 | 73,600 |
2016/06/28 | 447 | 484 | 444 | 475 | 84,900 |
2016/06/27 | 459 | 468 | 450 | 460 | 102,100 |
2016/06/24 | 517 | 520 | 431 | 443 | 231,500 |
2016/06/23 | 500 | 509 | 490 | 507 | 76,700 |
2016/06/22 | 503 | 507 | 489 | 496 | 91,200 |
2016/06/21 | 507 | 514 | 503 | 513 | 45,200 |
2016/06/20 | 534 | 536 | 501 | 515 | 145,000 |
2016/06/17 | 480 | 500 | 475 | 488 | 100,800 |
2016/06/16 | 509 | 520 | 470 | 472 | 145,200 |
2016/06/15 | 490 | 530 | 486 | 519 | 107,800 |
2016/06/14 | 549 | 550 | 495 | 500 | 223,200 |
2016/06/13 | 586 | 586 | 550 | 555 | 127,400 |
2016/06/10 | 600 | 601 | 585 | 600 | 52,500 |
2016/06/09 | 587 | 605 | 583 | 591 | 97,500 |
2016/06/08 | 578 | 583 | 566 | 580 | 96,000 |
2016/06/07 | 605 | 608 | 579 | 583 | 108,700 |
2016/06/06 | 607 | 610 | 596 | 602 | 133,900 |
2016/06/03 | 646 | 655 | 623 | 627 | 253,000 |
2016/06/02 | 651 | 664 | 601 | 634 | 410,100 |
2016/06/01 | 602 | 669 | 602 | 644 | 737,200 |
2016/05/31 | 604 | 611 | 590 | 610 | 124,200 |
2016/05/30 | 587 | 605 | 587 | 603 | 106,100 |
2016/05/27 | 580 | 610 | 580 | 595 | 138,500 |
2016/05/26 | 598 | 599 | 563 | 576 | 153,200 |
2016/05/25 | 580 | 607 | 571 | 588 | 257,400 |
2016/05/24 | 538 | 575 | 537 | 563 | 226,000 |
2016/05/23 | 529 | 555 | 529 | 547 | 130,400 |
2016/05/20 | 538 | 548 | 532 | 536 | 131,600 |
2016/05/19 | 532 | 541 | 522 | 539 | 167,800 |
2016/05/18 | 573 | 582 | 522 | 527 | 577,400 |
2016/05/17 | 575 | 619 | 574 | 581 | 800,300 |
2016/05/16 | 601 | 655 | 556 | 585 | 1,985,400 |
2016/05/13 | 666 | 669 | 623 | 631 | 519,200 |
2016/05/12 | 693 | 725 | 644 | 646 | 1,220,400 |
2016/05/11 | 790 | 808 | 689 | 697 | 3,945,500 |
2016/05/10 | 745 | 777 | 738 | 777 | 1,221,000 |
2016/05/09 | 677 | 677 | 677 | 677 | 148,500 |
2016/05/06 | 550 | 602 | 532 | 577 | 1,637,900 |
2016/05/02 | 506 | 522 | 481 | 510 | 102,500 |
2016/04/28 | 519 | 540 | 509 | 512 | 143,300 |
2016/04/27 | 520 | 522 | 510 | 516 | 51,000 |
2016/04/26 | 536 | 541 | 514 | 520 | 202,100 |
2016/04/25 | 580 | 582 | 540 | 553 | 373,100 |
2016/04/22 | 502 | 599 | 496 | 563 | 1,243,100 |
2016/04/21 | 501 | 511 | 500 | 507 | 59,000 |
2016/04/20 | 500 | 502 | 488 | 499 | 67,300 |
2016/04/19 | 499 | 511 | 496 | 502 | 46,100 |
2016/04/18 | 493 | 501 | 490 | 491 | 50,400 |
2016/04/15 | 504 | 509 | 498 | 501 | 58,700 |
2016/04/14 | 517 | 519 | 503 | 511 | 82,000 |
2016/04/13 | 501 | 513 | 490 | 507 | 72,500 |
2016/04/12 | 513 | 515 | 489 | 489 | 99,200 |
2016/04/11 | 478 | 493 | 462 | 487 | 72,500 |
2016/04/08 | 470 | 485 | 451 | 476 | 82,700 |
2016/04/07 | 479 | 490 | 470 | 473 | 100,800 |
2016/04/06 | 473 | 483 | 466 | 471 | 67,700 |
2016/04/05 | 513 | 518 | 476 | 480 | 144,500 |
2016/04/04 | 509 | 526 | 505 | 510 | 98,600 |
2016/04/01 | 540 | 545 | 512 | 514 | 112,900 |
2016/03/31 | 550 | 555 | 539 | 542 | 41,100 |
2016/03/30 | 557 | 557 | 543 | 547 | 57,400 |
2016/03/29 | 545 | 557 | 536 | 557 | 80,600 |
2016/03/28 | 552 | 554 | 528 | 531 | 117,900 |
2016/03/25 | 572 | 588 | 546 | 550 | 179,300 |
2016/03/24 | 568 | 590 | 563 | 563 | 172,800 |
2016/03/23 | 556 | 575 | 550 | 562 | 88,600 |
2016/03/22 | 565 | 568 | 550 | 557 | 85,600 |
2016/03/18 | 575 | 575 | 553 | 560 | 75,100 |
2016/03/17 | 597 | 607 | 553 | 577 | 142,500 |
2016/03/16 | 586 | 634 | 578 | 587 | 485,800 |
2016/03/15 | 582 | 590 | 579 | 585 | 87,000 |
2016/03/14 | 586 | 595 | 580 | 584 | 155,900 |
2016/03/11 | 548 | 587 | 545 | 570 | 155,800 |
2016/03/10 | 555 | 575 | 555 | 564 | 162,600 |
2016/03/09 | 570 | 570 | 536 | 547 | 145,000 |
2016/03/08 | 587 | 598 | 558 | 560 | 274,100 |
2016/03/07 | 616 | 657 | 588 | 604 | 828,600 |
2016/03/04 | 575 | 640 | 560 | 622 | 981,000 |
2016/03/03 | 536 | 558 | 531 | 541 | 163,500 |
2016/03/02 | 528 | 539 | 516 | 530 | 133,100 |
2016/03/01 | 521 | 540 | 508 | 519 | 267,500 |
2016/02/29 | 564 | 564 | 517 | 519 | 201,500 |
2016/02/26 | 546 | 568 | 532 | 544 | 172,400 |
2016/02/25 | 535 | 540 | 525 | 534 | 96,500 |
2016/02/24 | 514 | 541 | 506 | 530 | 150,600 |
2016/02/23 | 533 | 534 | 512 | 522 | 213,000 |
2016/02/22 | 499 | 543 | 499 | 523 | 522,900 |
2016/02/19 | 541 | 549 | 492 | 509 | 797,800 |
2016/02/18 | 496 | 556 | 478 | 542 | 826,400 |
2016/02/17 | 487 | 504 | 461 | 476 | 188,500 |
2016/02/16 | 475 | 495 | 472 | 479 | 147,300 |
2016/02/15 | 471 | 499 | 457 | 479 | 248,000 |
2016/02/12 | 469 | 475 | 450 | 453 | 192,300 |
2016/02/10 | 540 | 540 | 492 | 503 | 240,300 |
2016/02/09 | 558 | 563 | 524 | 527 | 255,700 |
2016/02/08 | 591 | 619 | 571 | 595 | 328,700 |
2016/02/05 | 625 | 630 | 552 | 601 | 401,600 |
2016/02/04 | 668 | 674 | 629 | 631 | 400,300 |
2016/02/03 | 675 | 697 | 664 | 671 | 454,000 |
2016/02/02 | 691 | 723 | 674 | 678 | 960,300 |
2016/02/01 | 773 | 786 | 676 | 693 | 2,083,200 |
2016/01/29 | 946 | 998 | 795 | 826 | 6,822,900 |
2016/01/28 | 770 | 937 | 731 | 937 | 7,417,100 |
2016/01/27 | 864 | 864 | 774 | 787 | 4,267,100 |
2016/01/26 | 699 | 714 | 671 | 714 | 378,900 |
2016/01/25 | 614 | 614 | 605 | 614 | 80,400 |
2016/01/22 | 502 | 542 | 499 | 514 | 57,100 |
2016/01/21 | 500 | 525 | 500 | 500 | 38,700 |
2016/01/20 | 559 | 562 | 518 | 520 | 41,600 |
2016/01/19 | 551 | 560 | 538 | 547 | 21,900 |
2016/01/18 | 559 | 561 | 536 | 551 | 23,900 |
2016/01/15 | 586 | 591 | 560 | 563 | 14,000 |
2016/01/14 | 574 | 588 | 563 | 573 | 23,700 |
2016/01/13 | 580 | 605 | 580 | 592 | 31,300 |
2016/01/12 | 570 | 595 | 568 | 575 | 49,400 |
2016/01/08 | 581 | 596 | 579 | 582 | 16,400 |
2016/01/07 | 581 | 598 | 581 | 584 | 15,600 |
2016/01/06 | 600 | 600 | 585 | 590 | 14,000 |
2016/01/05 | 598 | 605 | 581 | 600 | 16,700 |
2016/01/04 | 607 | 611 | 594 | 595 | 19,200 |