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
2018/12/28 552 556 541 556 46,100
2018/12/27 543 557 538 552 77,600
2018/12/26 526 537 511 523 89,300
2018/12/25 520 559 520 523 135,400
2018/12/21 643 643 580 590 137,500
2018/12/20 616 645 596 643 193,300
2018/12/19 611 620 594 603 69,800
2018/12/18 622 627 590 591 146,200
2018/12/17 652 664 630 632 62,300
2018/12/14 704 706 661 661 82,200
2018/12/13 715 720 696 702 44,400
2018/12/12 704 726 699 715 53,300
2018/12/11 725 725 697 702 95,100
2018/12/10 725 737 708 713 81,600
2018/12/07 715 734 701 733 84,100
2018/12/06 749 756 697 707 179,300
2018/12/05 700 752 698 749 125,700
2018/12/04 739 747 711 722 52,800
2018/12/03 728 746 723 742 49,600
2018/11/30 725 729 713 723 24,600
2018/11/29 735 744 727 727 35,000
2018/11/28 719 735 711 734 41,300
2018/11/27 718 728 712 719 20,200
2018/11/26 722 735 705 715 87,200
2018/11/22 720 742 713 721 66,400
2018/11/21 703 745 702 723 53,000
2018/11/20 720 737 712 718 54,800
2018/11/19 714 757 714 732 117,100
2018/11/16 710 738 708 709 96,600
2018/11/15 720 743 710 711 234,800
2018/11/14 694 696 674 674 52,400
2018/11/13 677 703 672 686 99,000
2018/11/12 701 732 694 702 247,700
2018/11/09 639 648 631 643 37,200
2018/11/08 645 654 641 646 22,900
2018/11/07 626 649 624 634 42,000
2018/11/06 639 639 625 625 25,400
2018/11/05 632 653 631 635 47,700
2018/11/02 622 636 622 635 36,000
2018/11/01 637 637 615 621 51,400
2018/10/31 598 637 598 637 64,300
2018/10/30 572 603 564 588 172,200
2018/10/29 603 618 581 582 70,900
2018/10/26 640 647 604 609 93,700
2018/10/25 645 656 629 632 64,800
2018/10/24 681 696 672 675 56,900
2018/10/23 699 704 675 680 115,900
2018/10/22 665 703 664 697 183,200
2018/10/19 634 652 624 652 38,400
2018/10/18 627 645 620 642 36,000
2018/10/17 620 633 620 626 30,500
2018/10/16 619 626 608 615 29,900
2018/10/15 637 637 616 618 22,400
2018/10/12 615 636 612 634 32,900
2018/10/11 626 633 611 615 81,200
2018/10/10 648 660 640 656 48,700
2018/10/09 662 662 645 652 41,500
2018/10/05 675 683 665 669 29,500
2018/10/04 688 693 676 680 39,500
2018/10/03 696 701 682 685 38,700
2018/10/02 719 726 695 695 45,700
2018/10/01 714 718 706 713 20,000
2018/09/28 715 722 700 707 38,700
2018/09/27 732 736 710 712 44,400
2018/09/26 719 735 717 732 41,000
2018/09/25 713 719 697 718 49,300
2018/09/21 683 707 683 704 37,400
2018/09/20 695 696 681 685 25,400
2018/09/19 690 694 682 688 39,300
2018/09/18 695 700 680 690 49,400
2018/09/14 693 709 691 695 48,100
2018/09/13 686 705 686 692 38,500
2018/09/12 711 711 684 693 59,900
2018/09/11 723 723 701 706 34,600
2018/09/10 708 726 708 711 46,700
2018/09/07 693 711 687 709 45,900
2018/09/06 717 724 701 707 65,000
2018/09/05 730 733 710 728 53,600
2018/09/04 722 744 717 735 64,000
2018/09/03 762 765 727 727 137,500
2018/08/31 733 775 733 759 238,000
2018/08/30 791 796 740 744 698,800
2018/08/29 715 780 705 780 460,300
2018/08/28 709 718 680 680 61,600
2018/08/27 689 704 687 700 35,900
2018/08/24 670 679 666 674 18,700
2018/08/23 656 675 654 675 26,100
2018/08/22 636 661 635 659 38,700
2018/08/21 650 652 638 643 27,900
2018/08/20 665 669 648 649 25,500
2018/08/17 652 664 650 662 18,300
2018/08/16 652 667 645 653 58,000
2018/08/15 676 684 663 665 45,600
2018/08/14 687 709 680 683 72,300
2018/08/13 669 707 667 686 117,000
2018/08/10 675 675 647 649 62,900
2018/08/09 667 681 662 676 39,100
2018/08/08 658 677 657 675 33,500
2018/08/07 666 671 651 661 32,400
2018/08/06 654 680 648 675 77,100
2018/08/03 667 668 653 657 30,000
2018/08/02 668 689 666 671 52,100
2018/08/01 690 690 664 668 33,100
2018/07/31 690 690 673 678 44,600
2018/07/30 716 716 692 692 49,300
2018/07/27 714 718 711 712 17,700
2018/07/26 721 723 708 712 29,300
2018/07/25 713 733 706 720 80,200
2018/07/24 708 720 703 720 43,300
2018/07/23 689 706 681 701 43,900
2018/07/20 709 715 690 696 47,300
2018/07/19 718 719 703 709 36,600
2018/07/18 712 728 702 716 95,000
2018/07/17 712 713 699 705 62,200
2018/07/13 727 733 695 706 146,600
2018/07/12 707 738 691 726 167,000
2018/07/11 710 710 665 689 175,000
2018/07/10 680 721 680 715 101,900
2018/07/09 669 677 661 673 62,200
2018/07/06 645 679 629 670 133,400
2018/07/05 660 688 640 645 184,700
2018/07/04 693 693 654 670 107,500
2018/07/03 652 674 651 673 107,600
2018/07/02 672 672 645 649 36,300
2018/06/29 665 679 654 668 37,800
2018/06/28 687 687 662 671 53,400
2018/06/27 666 707 664 692 73,800
2018/06/26 664 676 651 671 53,700
2018/06/25 698 698 662 667 41,700
2018/06/22 699 699 681 688 28,100
2018/06/21 691 712 691 701 31,900
2018/06/20 682 698 664 696 46,200
2018/06/19 709 714 681 686 48,400
2018/06/18 720 720 701 709 54,300
2018/06/15 740 740 720 724 49,800
2018/06/14 748 748 730 735 49,700
2018/06/13 761 762 738 741 76,500
2018/06/12 746 768 745 764 82,900
2018/06/11 755 757 745 746 24,100
2018/06/08 743 760 742 757 29,300
2018/06/07 745 763 742 746 35,100
2018/06/06 741 760 734 745 32,200
2018/06/05 779 780 745 746 77,200
2018/06/04 769 779 759 769 37,600
2018/06/01 755 768 753 758 50,600
2018/05/31 732 771 731 765 77,700
2018/05/30 719 747 713 727 103,900
2018/05/29 753 754 726 734 86,200
2018/05/28 771 786 750 752 88,500
2018/05/25 794 827 766 769 390,300
2018/05/24 803 812 792 796 66,200
2018/05/23 800 811 794 809 93,200
2018/05/22 817 818 798 803 68,800
2018/05/21 792 815 790 805 87,600
2018/05/18 806 809 779 790 112,300
2018/05/17 806 815 801 804 87,500
2018/05/16 861 864 791 801 281,200
2018/05/15 966 966 914 921 111,500
2018/05/14 953 977 944 967 101,000
2018/05/11 912 923 908 923 35,800
2018/05/10 930 937 906 916 46,600
2018/05/09 932 939 919 928 49,600
2018/05/08 909 934 908 930 48,100
2018/05/07 900 908 886 906 34,400
2018/05/02 876 901 876 897 66,000
2018/05/01 888 891 858 875 61,100
2018/04/27 890 900 871 873 53,100
2018/04/26 906 907 884 886 54,100
2018/04/25 895 908 891 898 57,700
2018/04/24 901 909 890 908 57,800
2018/04/23 875 904 866 888 62,400
2018/04/20 848 880 848 875 38,400
2018/04/19 875 882 859 862 34,500
2018/04/18 858 893 858 875 48,300
2018/04/17 876 898 850 864 84,700
2018/04/16 905 942 881 883 68,400
2018/04/13 922 923 901 914 36,600
2018/04/12 876 922 875 904 75,900
2018/04/11 903 925 869 876 85,500
2018/04/10 898 915 889 906 46,900
2018/04/09 890 924 883 913 51,500
2018/04/06 925 930 900 904 82,100
2018/04/05 940 944 918 930 43,200
2018/04/04 960 960 928 931 66,600
2018/04/03 940 958 928 954 92,700
2018/04/02 989 1,002 961 962 64,500
2018/03/30 990 1,009 976 990 87,900
2018/03/29 961 975 942 975 54,800
2018/03/28 932 965 930 949 47,300
2018/03/27 955 975 937 948 83,900
2018/03/26 944 947 903 945 154,200
2018/03/23 985 998 953 957 123,100
2018/03/22 980 1,039 970 1,024 150,700
2018/03/20 958 995 956 993 67,900
2018/03/19 1,005 1,017 961 980 120,300
2018/03/16 1,042 1,048 1,003 1,025 98,400
2018/03/15 1,057 1,078 1,035 1,045 87,700
2018/03/14 1,031 1,066 1,028 1,063 105,700
2018/03/13 1,008 1,055 1,006 1,054 113,500
2018/03/12 1,008 1,039 1,002 1,016 123,800
2018/03/09 985 1,003 978 993 102,800
2018/03/08 980 1,007 970 981 99,700
2018/03/07 980 1,002 957 973 112,000
2018/03/06 985 1,009 969 993 113,300
2018/03/05 1,020 1,029 950 957 204,600
2018/03/02 1,003 1,033 992 1,013 200,900
2018/03/01 1,077 1,130 1,037 1,042 682,700
2018/02/28 1,016 1,045 1,011 1,030 133,800
2018/02/27 1,084 1,084 1,008 1,021 320,100
2018/02/26 1,015 1,081 995 1,056 490,400
2018/02/23 1,061 1,085 982 991 632,600
2018/02/22 971 1,075 967 1,050 421,900
2018/02/21 1,006 1,006 967 969 110,600
2018/02/20 981 1,005 966 1,005 92,500
2018/02/19 969 1,014 951 1,004 85,200
2018/02/16 1,005 1,005 941 956 135,400
2018/02/15 893 1,000 893 960 192,600
2018/02/14 987 995 916 938 135,200
2018/02/13 1,013 1,015 966 972 110,300
2018/02/09 952 988 943 982 208,000
2018/02/08 990 1,038 990 1,018 138,800
2018/02/07 1,038 1,048 986 986 121,500
2018/02/06 952 999 938 994 270,300
2018/02/05 1,062 1,086 1,040 1,057 113,300
2018/02/02 1,123 1,124 1,072 1,094 124,800
2018/02/01 1,106 1,136 1,100 1,132 88,600
2018/01/31 1,098 1,140 1,094 1,103 157,500
2018/01/30 1,173 1,182 1,111 1,121 150,900
2018/01/29 1,175 1,212 1,158 1,164 158,600
2018/01/26 1,167 1,192 1,155 1,157 90,300
2018/01/25 1,165 1,186 1,162 1,162 91,800
2018/01/24 1,188 1,205 1,163 1,181 96,900
2018/01/23 1,190 1,214 1,179 1,188 113,400
2018/01/22 1,190 1,201 1,158 1,174 129,500
2018/01/19 1,178 1,190 1,151 1,165 98,700
2018/01/18 1,225 1,226 1,165 1,166 125,500
2018/01/17 1,198 1,216 1,172 1,212 182,300
2018/01/16 1,257 1,264 1,195 1,224 214,600
2018/01/15 1,240 1,268 1,225 1,243 173,100
2018/01/12 1,324 1,334 1,224 1,242 347,900
2018/01/11 1,280 1,335 1,255 1,322 372,700
2018/01/10 1,267 1,316 1,254 1,266 317,600
2018/01/09 1,362 1,373 1,239 1,280 776,400
2018/01/05 1,225 1,435 1,186 1,338 3,005,300
2018/01/04 1,135 1,135 1,135 1,135 51,200

このページの先頭へ