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 |