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 |
---|---|---|---|---|---|
2017/12/29 | 1,011 | 1,026 | 974 | 985 | 158,900 |
2017/12/28 | 1,002 | 1,029 | 982 | 1,011 | 157,500 |
2017/12/27 | 969 | 1,023 | 969 | 1,010 | 208,900 |
2017/12/26 | 962 | 990 | 959 | 973 | 106,500 |
2017/12/25 | 1,003 | 1,005 | 955 | 972 | 232,300 |
2017/12/22 | 931 | 998 | 930 | 997 | 461,000 |
2017/12/21 | 911 | 932 | 906 | 918 | 148,500 |
2017/12/20 | 945 | 959 | 910 | 915 | 309,200 |
2017/12/19 | 965 | 977 | 931 | 944 | 444,800 |
2017/12/18 | 1,046 | 1,070 | 981 | 985 | 587,200 |
2017/12/15 | 1,020 | 1,090 | 980 | 1,063 | 768,900 |
2017/12/14 | 969 | 991 | 953 | 976 | 228,900 |
2017/12/13 | 1,005 | 1,027 | 948 | 967 | 516,100 |
2017/12/12 | 1,051 | 1,067 | 987 | 997 | 585,300 |
2017/12/11 | 1,031 | 1,076 | 1,004 | 1,071 | 695,900 |
2017/12/08 | 925 | 1,012 | 921 | 1,010 | 811,400 |
2017/12/07 | 925 | 939 | 890 | 915 | 248,200 |
2017/12/06 | 929 | 953 | 891 | 908 | 389,500 |
2017/12/05 | 868 | 941 | 859 | 932 | 521,000 |
2017/12/04 | 876 | 928 | 870 | 879 | 465,700 |
2017/12/01 | 945 | 945 | 871 | 881 | 393,200 |
2017/11/30 | 910 | 955 | 900 | 932 | 503,600 |
2017/11/29 | 940 | 1,017 | 896 | 915 | 878,500 |
2017/11/28 | 925 | 945 | 891 | 918 | 293,300 |
2017/11/27 | 915 | 958 | 910 | 926 | 358,500 |
2017/11/24 | 890 | 914 | 869 | 906 | 285,400 |
2017/11/22 | 882 | 920 | 864 | 903 | 544,700 |
2017/11/21 | 845 | 890 | 830 | 879 | 544,600 |
2017/11/20 | 807 | 856 | 804 | 844 | 839,100 |
2017/11/17 | 781 | 811 | 764 | 778 | 607,400 |
2017/11/16 | 745 | 789 | 737 | 769 | 541,200 |
2017/11/15 | 759 | 782 | 735 | 749 | 805,100 |
2017/11/14 | 733 | 793 | 712 | 787 | 2,539,000 |
2017/11/13 | 695 | 700 | 676 | 693 | 168,400 |
2017/11/10 | 760 | 769 | 703 | 706 | 955,400 |
2017/11/09 | 745 | 745 | 745 | 745 | 59,600 |
2017/11/08 | 638 | 650 | 638 | 645 | 22,600 |
2017/11/07 | 638 | 648 | 638 | 645 | 20,400 |
2017/11/06 | 654 | 654 | 634 | 642 | 43,000 |
2017/11/02 | 654 | 660 | 645 | 651 | 32,900 |
2017/11/01 | 654 | 665 | 648 | 650 | 49,000 |
2017/10/31 | 667 | 673 | 645 | 654 | 80,800 |
2017/10/30 | 684 | 694 | 665 | 672 | 166,500 |
2017/10/27 | 651 | 730 | 649 | 695 | 860,600 |
2017/10/26 | 639 | 645 | 636 | 641 | 20,500 |
2017/10/25 | 650 | 650 | 633 | 639 | 31,200 |
2017/10/24 | 636 | 649 | 636 | 644 | 35,300 |
2017/10/23 | 620 | 665 | 615 | 643 | 198,700 |
2017/10/20 | 615 | 621 | 610 | 614 | 22,600 |
2017/10/19 | 620 | 644 | 608 | 615 | 170,300 |
2017/10/18 | 609 | 616 | 609 | 614 | 39,000 |
2017/10/17 | 616 | 621 | 611 | 616 | 36,900 |
2017/10/16 | 624 | 624 | 611 | 618 | 39,200 |
2017/10/13 | 627 | 627 | 616 | 624 | 39,300 |
2017/10/12 | 623 | 633 | 621 | 628 | 22,600 |
2017/10/11 | 633 | 642 | 620 | 624 | 41,300 |
2017/10/10 | 624 | 638 | 624 | 636 | 15,700 |
2017/10/06 | 630 | 638 | 623 | 625 | 28,400 |
2017/10/05 | 635 | 643 | 628 | 628 | 28,900 |
2017/10/04 | 637 | 647 | 635 | 638 | 30,100 |
2017/10/03 | 645 | 648 | 631 | 635 | 33,900 |
2017/10/02 | 648 | 663 | 642 | 644 | 26,300 |
2017/09/29 | 648 | 653 | 641 | 647 | 24,100 |
2017/09/28 | 649 | 660 | 635 | 641 | 39,800 |
2017/09/27 | 640 | 650 | 634 | 646 | 40,000 |
2017/09/26 | 630 | 637 | 625 | 631 | 26,300 |
2017/09/25 | 634 | 640 | 626 | 632 | 35,300 |
2017/09/22 | 639 | 639 | 614 | 620 | 50,700 |
2017/09/21 | 632 | 643 | 627 | 639 | 39,100 |
2017/09/20 | 630 | 638 | 626 | 632 | 30,900 |
2017/09/19 | 619 | 637 | 618 | 633 | 69,200 |
2017/09/15 | 610 | 622 | 610 | 614 | 39,700 |
2017/09/14 | 638 | 640 | 606 | 610 | 119,200 |
2017/09/13 | 655 | 657 | 630 | 641 | 153,400 |
2017/09/12 | 628 | 680 | 611 | 663 | 271,800 |
2017/09/11 | 614 | 618 | 609 | 610 | 78,700 |
2017/09/08 | 612 | 630 | 601 | 606 | 99,200 |
2017/09/07 | 635 | 645 | 619 | 624 | 114,800 |
2017/09/06 | 632 | 641 | 616 | 629 | 163,200 |
2017/09/05 | 700 | 708 | 641 | 641 | 304,700 |
2017/09/04 | 690 | 726 | 681 | 704 | 498,200 |
2017/09/01 | 803 | 821 | 686 | 709 | 3,416,400 |
2017/08/31 | 649 | 732 | 644 | 732 | 322,400 |
2017/08/30 | 646 | 649 | 622 | 632 | 42,600 |
2017/08/29 | 650 | 655 | 642 | 645 | 23,000 |
2017/08/28 | 669 | 680 | 657 | 659 | 22,300 |
2017/08/25 | 677 | 683 | 668 | 670 | 40,000 |
2017/08/24 | 668 | 681 | 668 | 677 | 63,900 |
2017/08/23 | 668 | 675 | 665 | 665 | 28,300 |
2017/08/22 | 653 | 668 | 649 | 662 | 35,600 |
2017/08/21 | 641 | 659 | 638 | 648 | 38,900 |
2017/08/18 | 659 | 662 | 642 | 643 | 83,900 |
2017/08/17 | 664 | 677 | 659 | 671 | 65,300 |
2017/08/16 | 637 | 667 | 637 | 657 | 92,900 |
2017/08/15 | 636 | 642 | 625 | 636 | 46,700 |
2017/08/14 | 595 | 664 | 595 | 642 | 144,600 |
2017/08/10 | 610 | 611 | 595 | 598 | 32,600 |
2017/08/09 | 617 | 623 | 601 | 611 | 38,100 |
2017/08/08 | 611 | 620 | 607 | 617 | 26,700 |
2017/08/07 | 605 | 614 | 602 | 611 | 23,200 |
2017/08/04 | 598 | 620 | 598 | 602 | 28,300 |
2017/08/03 | 593 | 601 | 586 | 599 | 36,500 |
2017/08/02 | 593 | 602 | 591 | 598 | 35,500 |
2017/08/01 | 608 | 608 | 597 | 599 | 61,700 |
2017/07/31 | 602 | 607 | 596 | 603 | 58,000 |
2017/07/28 | 601 | 617 | 601 | 607 | 84,600 |
2017/07/27 | 614 | 616 | 606 | 610 | 51,000 |
2017/07/26 | 635 | 635 | 618 | 621 | 41,000 |
2017/07/25 | 635 | 643 | 629 | 635 | 31,600 |
2017/07/24 | 637 | 637 | 625 | 633 | 25,500 |
2017/07/21 | 635 | 638 | 631 | 637 | 17,200 |
2017/07/20 | 622 | 636 | 622 | 634 | 37,800 |
2017/07/19 | 623 | 632 | 622 | 625 | 36,500 |
2017/07/18 | 615 | 628 | 611 | 622 | 59,600 |
2017/07/14 | 636 | 637 | 621 | 624 | 113,100 |
2017/07/13 | 664 | 670 | 640 | 643 | 86,300 |
2017/07/12 | 678 | 687 | 657 | 664 | 107,700 |
2017/07/11 | 654 | 679 | 649 | 678 | 123,000 |
2017/07/10 | 660 | 669 | 646 | 650 | 60,200 |
2017/07/07 | 653 | 670 | 652 | 657 | 72,000 |
2017/07/06 | 691 | 691 | 652 | 660 | 207,000 |
2017/07/05 | 693 | 714 | 666 | 674 | 276,600 |
2017/07/04 | 734 | 734 | 680 | 683 | 392,500 |
2017/07/03 | 701 | 734 | 681 | 734 | 697,500 |
2017/06/30 | 657 | 684 | 653 | 674 | 164,400 |
2017/06/29 | 661 | 669 | 652 | 668 | 138,900 |
2017/06/28 | 646 | 670 | 635 | 649 | 208,800 |
2017/06/27 | 643 | 675 | 638 | 656 | 273,000 |
2017/06/26 | 646 | 651 | 631 | 644 | 249,000 |
2017/06/23 | 690 | 710 | 640 | 640 | 2,009,300 |
2017/06/22 | 720 | 720 | 720 | 720 | 445,900 |
2017/06/21 | 604 | 626 | 601 | 620 | 138,500 |
2017/06/20 | 620 | 624 | 601 | 606 | 145,900 |
2017/06/19 | 615 | 621 | 608 | 619 | 117,000 |
2017/06/16 | 608 | 618 | 595 | 604 | 139,700 |
2017/06/15 | 600 | 626 | 600 | 608 | 201,100 |
2017/06/14 | 623 | 631 | 603 | 604 | 524,200 |
2017/06/13 | 630 | 670 | 612 | 643 | 2,195,300 |
2017/06/12 | 609 | 615 | 570 | 570 | 394,900 |
2017/06/09 | 648 | 678 | 612 | 620 | 730,700 |
2017/06/08 | 633 | 722 | 592 | 655 | 2,801,600 |
2017/06/07 | 530 | 623 | 523 | 623 | 467,700 |
2017/06/06 | 547 | 547 | 522 | 523 | 50,300 |
2017/06/05 | 535 | 580 | 532 | 541 | 353,100 |
2017/06/02 | 533 | 539 | 530 | 534 | 40,400 |
2017/06/01 | 528 | 534 | 526 | 530 | 21,300 |
2017/05/31 | 528 | 530 | 525 | 527 | 15,700 |
2017/05/30 | 527 | 529 | 517 | 528 | 22,100 |
2017/05/29 | 523 | 534 | 522 | 528 | 34,400 |
2017/05/26 | 525 | 525 | 512 | 514 | 27,800 |
2017/05/25 | 498 | 534 | 494 | 516 | 162,600 |
2017/05/24 | 495 | 498 | 493 | 496 | 16,800 |
2017/05/23 | 497 | 498 | 493 | 494 | 23,400 |
2017/05/22 | 495 | 495 | 491 | 494 | 10,800 |
2017/05/19 | 492 | 492 | 489 | 491 | 42,300 |
2017/05/18 | 491 | 498 | 488 | 492 | 52,700 |
2017/05/17 | 504 | 504 | 498 | 498 | 15,100 |
2017/05/16 | 511 | 515 | 506 | 508 | 17,500 |
2017/05/15 | 492 | 510 | 489 | 506 | 69,100 |
2017/05/12 | 531 | 533 | 528 | 529 | 22,100 |
2017/05/11 | 530 | 531 | 529 | 530 | 16,600 |
2017/05/10 | 526 | 531 | 525 | 528 | 24,000 |
2017/05/09 | 525 | 526 | 516 | 525 | 26,300 |
2017/05/08 | 523 | 530 | 512 | 529 | 29,600 |
2017/05/02 | 524 | 527 | 521 | 521 | 18,300 |
2017/05/01 | 522 | 525 | 518 | 523 | 26,700 |
2017/04/28 | 520 | 522 | 519 | 520 | 5,500 |
2017/04/27 | 520 | 524 | 519 | 524 | 5,800 |
2017/04/26 | 522 | 527 | 518 | 520 | 23,900 |
2017/04/25 | 516 | 522 | 514 | 521 | 35,800 |
2017/04/24 | 517 | 517 | 506 | 511 | 9,200 |
2017/04/21 | 515 | 515 | 498 | 508 | 23,300 |
2017/04/20 | 520 | 520 | 512 | 513 | 21,000 |
2017/04/19 | 507 | 515 | 501 | 515 | 25,700 |
2017/04/18 | 493 | 507 | 493 | 502 | 13,900 |
2017/04/17 | 485 | 493 | 485 | 492 | 12,500 |
2017/04/14 | 485 | 490 | 483 | 485 | 17,100 |
2017/04/13 | 491 | 495 | 480 | 484 | 57,800 |
2017/04/12 | 502 | 506 | 495 | 495 | 36,600 |
2017/04/11 | 508 | 518 | 505 | 505 | 30,800 |
2017/04/10 | 499 | 508 | 499 | 506 | 9,100 |
2017/04/07 | 484 | 495 | 484 | 493 | 21,900 |
2017/04/06 | 497 | 510 | 481 | 483 | 59,700 |
2017/04/05 | 499 | 510 | 495 | 503 | 38,900 |
2017/04/04 | 492 | 500 | 485 | 493 | 42,500 |
2017/04/03 | 508 | 508 | 491 | 492 | 44,000 |
2017/03/31 | 512 | 512 | 508 | 508 | 31,000 |
2017/03/30 | 511 | 518 | 511 | 515 | 22,400 |
2017/03/29 | 513 | 520 | 511 | 515 | 13,600 |
2017/03/28 | 513 | 518 | 511 | 518 | 18,900 |
2017/03/27 | 520 | 520 | 509 | 511 | 37,100 |
2017/03/24 | 514 | 517 | 514 | 515 | 8,800 |
2017/03/23 | 520 | 527 | 514 | 514 | 20,900 |
2017/03/22 | 517 | 521 | 515 | 518 | 21,000 |
2017/03/21 | 515 | 533 | 515 | 520 | 55,400 |
2017/03/17 | 514 | 516 | 512 | 514 | 19,000 |
2017/03/16 | 511 | 517 | 511 | 517 | 13,800 |
2017/03/15 | 511 | 514 | 510 | 511 | 22,500 |
2017/03/14 | 521 | 525 | 512 | 514 | 56,300 |
2017/03/13 | 537 | 537 | 521 | 522 | 88,900 |
2017/03/10 | 543 | 544 | 537 | 544 | 21,000 |
2017/03/09 | 536 | 537 | 535 | 537 | 9,400 |
2017/03/08 | 538 | 538 | 535 | 536 | 17,700 |
2017/03/07 | 543 | 543 | 536 | 539 | 22,500 |
2017/03/06 | 531 | 537 | 531 | 533 | 13,300 |
2017/03/03 | 537 | 540 | 532 | 535 | 20,000 |
2017/03/02 | 537 | 541 | 533 | 539 | 22,000 |
2017/03/01 | 535 | 537 | 527 | 536 | 21,100 |
2017/02/28 | 540 | 540 | 530 | 536 | 30,300 |
2017/02/27 | 550 | 550 | 541 | 541 | 26,800 |
2017/02/24 | 543 | 551 | 543 | 550 | 22,300 |
2017/02/23 | 550 | 553 | 545 | 549 | 46,800 |
2017/02/22 | 550 | 554 | 547 | 553 | 14,300 |
2017/02/21 | 551 | 552 | 547 | 550 | 25,200 |
2017/02/20 | 553 | 554 | 549 | 552 | 33,700 |
2017/02/17 | 548 | 550 | 545 | 548 | 16,900 |
2017/02/16 | 551 | 554 | 545 | 549 | 12,000 |
2017/02/15 | 560 | 560 | 548 | 551 | 34,800 |
2017/02/14 | 555 | 562 | 550 | 559 | 42,000 |
2017/02/13 | 550 | 557 | 539 | 557 | 74,500 |
2017/02/10 | 569 | 569 | 555 | 565 | 80,400 |
2017/02/09 | 554 | 563 | 549 | 563 | 85,100 |
2017/02/08 | 535 | 551 | 535 | 546 | 70,700 |
2017/02/07 | 532 | 536 | 530 | 533 | 27,500 |
2017/02/06 | 535 | 536 | 529 | 531 | 23,900 |
2017/02/03 | 537 | 537 | 523 | 526 | 30,500 |
2017/02/02 | 539 | 540 | 532 | 533 | 39,800 |
2017/02/01 | 540 | 540 | 534 | 535 | 23,900 |
2017/01/31 | 537 | 537 | 532 | 535 | 25,100 |
2017/01/30 | 531 | 546 | 531 | 537 | 29,500 |
2017/01/27 | 546 | 546 | 528 | 532 | 42,800 |
2017/01/26 | 533 | 591 | 531 | 538 | 326,300 |
2017/01/25 | 536 | 537 | 526 | 533 | 34,500 |
2017/01/24 | 533 | 535 | 530 | 532 | 22,000 |
2017/01/23 | 530 | 535 | 527 | 535 | 15,500 |
2017/01/20 | 523 | 534 | 523 | 531 | 14,300 |
2017/01/19 | 534 | 539 | 518 | 528 | 45,000 |
2017/01/18 | 525 | 535 | 524 | 533 | 24,600 |
2017/01/17 | 540 | 540 | 525 | 525 | 29,000 |
2017/01/16 | 542 | 545 | 535 | 538 | 11,200 |
2017/01/13 | 537 | 544 | 532 | 539 | 27,400 |
2017/01/12 | 537 | 543 | 530 | 533 | 39,200 |
2017/01/11 | 540 | 543 | 529 | 534 | 20,300 |
2017/01/10 | 545 | 568 | 526 | 536 | 149,900 |
2017/01/06 | 543 | 545 | 536 | 545 | 45,300 |
2017/01/05 | 530 | 543 | 530 | 539 | 48,700 |
2017/01/04 | 520 | 528 | 520 | 528 | 25,500 |