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 |
---|---|---|---|---|---|
2019/12/30 | 755 | 762 | 741 | 760 | 28,100 |
2019/12/27 | 730 | 764 | 730 | 754 | 38,600 |
2019/12/26 | 732 | 749 | 720 | 730 | 41,600 |
2019/12/25 | 752 | 757 | 734 | 735 | 68,100 |
2019/12/24 | 775 | 779 | 752 | 760 | 82,900 |
2019/12/23 | 798 | 813 | 786 | 787 | 98,200 |
2019/12/20 | 787 | 816 | 773 | 795 | 169,000 |
2019/12/19 | 733 | 803 | 729 | 792 | 334,200 |
2019/12/18 | 752 | 777 | 736 | 737 | 85,100 |
2019/12/17 | 749 | 754 | 729 | 752 | 69,300 |
2019/12/16 | 736 | 758 | 728 | 734 | 83,100 |
2019/12/13 | 730 | 749 | 698 | 739 | 151,500 |
2019/12/12 | 801 | 805 | 712 | 715 | 657,000 |
2019/12/11 | 652 | 700 | 651 | 700 | 340,400 |
2019/12/10 | 628 | 643 | 628 | 634 | 18,500 |
2019/12/09 | 641 | 641 | 626 | 628 | 15,900 |
2019/12/06 | 623 | 636 | 618 | 626 | 16,200 |
2019/12/05 | 644 | 644 | 621 | 630 | 23,200 |
2019/12/04 | 597 | 637 | 591 | 634 | 44,800 |
2019/12/03 | 591 | 602 | 583 | 598 | 16,700 |
2019/12/02 | 629 | 631 | 592 | 595 | 59,000 |
2019/11/29 | 626 | 627 | 618 | 623 | 7,900 |
2019/11/28 | 634 | 634 | 624 | 626 | 3,900 |
2019/11/27 | 630 | 635 | 626 | 635 | 11,200 |
2019/11/26 | 633 | 637 | 631 | 631 | 7,000 |
2019/11/25 | 637 | 638 | 633 | 633 | 8,400 |
2019/11/22 | 644 | 649 | 634 | 637 | 9,900 |
2019/11/21 | 642 | 643 | 630 | 638 | 10,300 |
2019/11/20 | 654 | 654 | 641 | 641 | 6,100 |
2019/11/19 | 651 | 659 | 651 | 654 | 8,500 |
2019/11/18 | 648 | 659 | 643 | 659 | 15,100 |
2019/11/15 | 635 | 649 | 635 | 649 | 12,700 |
2019/11/14 | 658 | 658 | 621 | 631 | 28,400 |
2019/11/13 | 663 | 663 | 654 | 656 | 11,500 |
2019/11/12 | 656 | 666 | 652 | 665 | 15,400 |
2019/11/11 | 658 | 666 | 648 | 657 | 42,400 |
2019/11/08 | 664 | 664 | 638 | 638 | 38,900 |
2019/11/07 | 687 | 694 | 635 | 644 | 215,900 |
2019/11/06 | 619 | 627 | 618 | 627 | 9,700 |
2019/11/05 | 624 | 639 | 600 | 622 | 35,100 |
2019/11/01 | 639 | 647 | 612 | 614 | 44,300 |
2019/10/31 | 589 | 624 | 589 | 611 | 83,400 |
2019/10/30 | 567 | 592 | 567 | 592 | 69,700 |
2019/10/29 | 560 | 564 | 550 | 564 | 18,300 |
2019/10/28 | 567 | 567 | 546 | 555 | 12,400 |
2019/10/25 | 555 | 560 | 543 | 557 | 15,100 |
2019/10/24 | 560 | 567 | 559 | 559 | 17,600 |
2019/10/23 | 565 | 574 | 560 | 567 | 14,200 |
2019/10/21 | 570 | 574 | 564 | 570 | 11,800 |
2019/10/18 | 578 | 579 | 568 | 570 | 9,900 |
2019/10/17 | 565 | 580 | 565 | 580 | 11,200 |
2019/10/16 | 574 | 580 | 561 | 565 | 13,000 |
2019/10/15 | 561 | 578 | 561 | 570 | 15,800 |
2019/10/11 | 570 | 580 | 559 | 561 | 20,600 |
2019/10/10 | 571 | 580 | 566 | 566 | 20,100 |
2019/10/09 | 564 | 579 | 564 | 571 | 19,900 |
2019/10/08 | 561 | 580 | 561 | 564 | 21,900 |
2019/10/07 | 556 | 560 | 546 | 559 | 19,800 |
2019/10/04 | 548 | 567 | 548 | 552 | 16,300 |
2019/10/03 | 553 | 553 | 543 | 549 | 12,000 |
2019/10/02 | 554 | 567 | 550 | 557 | 16,100 |
2019/10/01 | 544 | 562 | 539 | 560 | 22,100 |
2019/09/30 | 533 | 543 | 528 | 542 | 9,800 |
2019/09/27 | 548 | 548 | 536 | 536 | 13,900 |
2019/09/26 | 540 | 545 | 537 | 542 | 11,800 |
2019/09/25 | 531 | 545 | 531 | 537 | 18,400 |
2019/09/24 | 539 | 541 | 533 | 541 | 6,600 |
2019/09/20 | 536 | 541 | 534 | 537 | 9,100 |
2019/09/19 | 530 | 541 | 525 | 536 | 22,500 |
2019/09/18 | 527 | 527 | 514 | 524 | 10,600 |
2019/09/17 | 522 | 529 | 522 | 525 | 7,900 |
2019/09/13 | 523 | 523 | 516 | 522 | 15,000 |
2019/09/12 | 528 | 528 | 513 | 518 | 19,300 |
2019/09/11 | 518 | 530 | 510 | 521 | 23,300 |
2019/09/10 | 506 | 519 | 504 | 519 | 9,000 |
2019/09/09 | 503 | 519 | 501 | 506 | 19,400 |
2019/09/06 | 499 | 505 | 496 | 505 | 13,500 |
2019/09/05 | 495 | 503 | 495 | 498 | 11,000 |
2019/09/04 | 494 | 496 | 487 | 494 | 8,500 |
2019/09/03 | 483 | 494 | 483 | 494 | 4,700 |
2019/09/02 | 489 | 491 | 483 | 483 | 4,900 |
2019/08/30 | 486 | 498 | 483 | 489 | 23,300 |
2019/08/29 | 482 | 482 | 474 | 482 | 6,300 |
2019/08/28 | 480 | 486 | 480 | 483 | 10,800 |
2019/08/27 | 486 | 493 | 483 | 484 | 8,000 |
2019/08/26 | 484 | 487 | 479 | 483 | 16,700 |
2019/08/23 | 490 | 497 | 490 | 494 | 8,000 |
2019/08/22 | 506 | 506 | 486 | 493 | 10,600 |
2019/08/21 | 500 | 506 | 497 | 497 | 8,400 |
2019/08/20 | 505 | 511 | 504 | 508 | 8,000 |
2019/08/19 | 503 | 507 | 498 | 505 | 15,100 |
2019/08/16 | 490 | 508 | 490 | 503 | 16,000 |
2019/08/15 | 480 | 493 | 480 | 486 | 15,200 |
2019/08/14 | 489 | 496 | 489 | 490 | 14,900 |
2019/08/13 | 482 | 512 | 482 | 489 | 25,000 |
2019/08/09 | 516 | 520 | 512 | 520 | 10,500 |
2019/08/08 | 511 | 519 | 509 | 516 | 16,600 |
2019/08/07 | 506 | 510 | 503 | 509 | 7,000 |
2019/08/06 | 508 | 510 | 496 | 506 | 29,600 |
2019/08/05 | 523 | 523 | 511 | 513 | 19,000 |
2019/08/02 | 539 | 540 | 520 | 520 | 25,800 |
2019/08/01 | 544 | 546 | 537 | 544 | 9,900 |
2019/07/31 | 544 | 550 | 539 | 547 | 4,500 |
2019/07/30 | 538 | 549 | 538 | 544 | 12,800 |
2019/07/29 | 544 | 544 | 537 | 539 | 11,500 |
2019/07/26 | 550 | 551 | 541 | 548 | 10,800 |
2019/07/25 | 547 | 559 | 547 | 556 | 6,500 |
2019/07/24 | 553 | 559 | 547 | 550 | 8,700 |
2019/07/23 | 549 | 558 | 548 | 551 | 6,400 |
2019/07/22 | 541 | 550 | 541 | 546 | 5,500 |
2019/07/19 | 533 | 545 | 533 | 538 | 4,000 |
2019/07/18 | 543 | 543 | 527 | 528 | 20,800 |
2019/07/17 | 537 | 549 | 530 | 549 | 10,300 |
2019/07/16 | 543 | 548 | 540 | 543 | 7,000 |
2019/07/12 | 560 | 560 | 545 | 545 | 6,500 |
2019/07/11 | 549 | 559 | 548 | 557 | 8,000 |
2019/07/10 | 546 | 553 | 539 | 549 | 7,700 |
2019/07/09 | 545 | 546 | 539 | 544 | 13,800 |
2019/07/08 | 556 | 556 | 542 | 543 | 14,900 |
2019/07/05 | 557 | 558 | 551 | 552 | 6,800 |
2019/07/04 | 568 | 569 | 554 | 563 | 15,200 |
2019/07/03 | 548 | 560 | 547 | 560 | 30,700 |
2019/07/02 | 532 | 550 | 529 | 542 | 23,600 |
2019/07/01 | 530 | 542 | 529 | 542 | 18,100 |
2019/06/28 | 518 | 528 | 517 | 518 | 13,100 |
2019/06/27 | 514 | 523 | 514 | 523 | 10,700 |
2019/06/26 | 517 | 517 | 508 | 514 | 10,900 |
2019/06/25 | 518 | 529 | 517 | 517 | 13,800 |
2019/06/24 | 531 | 535 | 524 | 525 | 15,600 |
2019/06/21 | 538 | 538 | 527 | 529 | 12,700 |
2019/06/20 | 533 | 538 | 527 | 538 | 4,100 |
2019/06/19 | 528 | 535 | 527 | 535 | 21,800 |
2019/06/18 | 533 | 538 | 521 | 522 | 12,100 |
2019/06/17 | 541 | 541 | 533 | 537 | 12,300 |
2019/06/14 | 528 | 543 | 526 | 541 | 16,000 |
2019/06/13 | 545 | 545 | 532 | 532 | 21,100 |
2019/06/12 | 552 | 557 | 543 | 544 | 16,900 |
2019/06/11 | 547 | 559 | 546 | 549 | 13,900 |
2019/06/10 | 546 | 563 | 535 | 546 | 87,600 |
2019/06/07 | 520 | 530 | 515 | 526 | 10,800 |
2019/06/06 | 524 | 532 | 519 | 520 | 12,600 |
2019/06/05 | 525 | 535 | 521 | 528 | 19,100 |
2019/06/04 | 510 | 520 | 505 | 519 | 27,900 |
2019/06/03 | 524 | 527 | 504 | 510 | 35,100 |
2019/05/31 | 526 | 529 | 520 | 525 | 28,800 |
2019/05/30 | 530 | 538 | 523 | 531 | 17,300 |
2019/05/29 | 541 | 543 | 528 | 533 | 21,900 |
2019/05/28 | 547 | 547 | 541 | 542 | 8,700 |
2019/05/27 | 554 | 557 | 544 | 545 | 15,700 |
2019/05/24 | 543 | 554 | 536 | 554 | 17,700 |
2019/05/23 | 556 | 559 | 542 | 550 | 30,000 |
2019/05/22 | 553 | 569 | 552 | 557 | 22,800 |
2019/05/21 | 557 | 557 | 540 | 543 | 39,100 |
2019/05/20 | 565 | 577 | 558 | 562 | 27,700 |
2019/05/17 | 552 | 573 | 550 | 558 | 33,400 |
2019/05/16 | 609 | 616 | 553 | 553 | 150,900 |
2019/05/15 | 624 | 645 | 606 | 612 | 92,500 |
2019/05/14 | 600 | 610 | 585 | 610 | 33,300 |
2019/05/13 | 617 | 624 | 594 | 611 | 39,800 |
2019/05/10 | 610 | 635 | 607 | 616 | 44,600 |
2019/05/09 | 626 | 626 | 604 | 613 | 38,000 |
2019/05/08 | 641 | 641 | 623 | 625 | 29,900 |
2019/05/07 | 660 | 661 | 641 | 646 | 51,800 |
2019/04/26 | 643 | 650 | 625 | 644 | 26,500 |
2019/04/25 | 639 | 656 | 639 | 640 | 46,900 |
2019/04/24 | 659 | 659 | 625 | 633 | 46,200 |
2019/04/23 | 633 | 662 | 633 | 651 | 68,500 |
2019/04/22 | 618 | 641 | 616 | 635 | 66,000 |
2019/04/19 | 605 | 624 | 605 | 615 | 19,500 |
2019/04/18 | 620 | 620 | 600 | 601 | 29,200 |
2019/04/17 | 605 | 622 | 594 | 616 | 41,400 |
2019/04/16 | 601 | 608 | 597 | 597 | 8,400 |
2019/04/15 | 606 | 607 | 595 | 602 | 17,400 |
2019/04/12 | 602 | 608 | 591 | 598 | 17,900 |
2019/04/11 | 610 | 612 | 600 | 601 | 19,300 |
2019/04/10 | 591 | 612 | 588 | 610 | 30,100 |
2019/04/09 | 605 | 616 | 596 | 598 | 69,600 |
2019/04/08 | 592 | 593 | 582 | 593 | 14,200 |
2019/04/05 | 587 | 593 | 585 | 588 | 9,900 |
2019/04/04 | 582 | 591 | 582 | 587 | 8,000 |
2019/04/03 | 576 | 585 | 564 | 585 | 25,200 |
2019/04/02 | 594 | 596 | 574 | 577 | 19,400 |
2019/04/01 | 585 | 594 | 582 | 588 | 29,800 |
2019/03/29 | 582 | 584 | 571 | 578 | 13,500 |
2019/03/28 | 576 | 581 | 570 | 577 | 22,300 |
2019/03/27 | 579 | 590 | 570 | 579 | 20,500 |
2019/03/26 | 559 | 582 | 559 | 578 | 24,800 |
2019/03/25 | 567 | 567 | 552 | 556 | 42,700 |
2019/03/22 | 572 | 577 | 564 | 573 | 17,800 |
2019/03/20 | 558 | 576 | 558 | 568 | 19,500 |
2019/03/19 | 563 | 574 | 556 | 557 | 30,200 |
2019/03/18 | 543 | 554 | 542 | 554 | 14,800 |
2019/03/15 | 543 | 553 | 537 | 538 | 25,900 |
2019/03/14 | 553 | 559 | 542 | 543 | 15,900 |
2019/03/13 | 553 | 561 | 545 | 545 | 14,200 |
2019/03/12 | 555 | 566 | 554 | 558 | 27,000 |
2019/03/11 | 550 | 550 | 534 | 545 | 20,100 |
2019/03/08 | 556 | 558 | 540 | 541 | 51,200 |
2019/03/07 | 577 | 577 | 567 | 568 | 15,400 |
2019/03/06 | 581 | 585 | 575 | 581 | 13,500 |
2019/03/05 | 583 | 585 | 578 | 584 | 13,200 |
2019/03/04 | 588 | 590 | 584 | 587 | 29,600 |
2019/03/01 | 573 | 584 | 573 | 584 | 16,000 |
2019/02/28 | 576 | 580 | 570 | 570 | 20,700 |
2019/02/27 | 576 | 585 | 573 | 575 | 38,100 |
2019/02/26 | 585 | 585 | 572 | 576 | 20,400 |
2019/02/25 | 583 | 594 | 579 | 585 | 27,900 |
2019/02/22 | 581 | 590 | 570 | 584 | 42,200 |
2019/02/21 | 583 | 587 | 580 | 582 | 16,900 |
2019/02/20 | 592 | 597 | 576 | 578 | 46,600 |
2019/02/19 | 588 | 595 | 580 | 595 | 33,600 |
2019/02/18 | 597 | 602 | 587 | 597 | 43,900 |
2019/02/15 | 630 | 630 | 585 | 589 | 98,500 |
2019/02/14 | 623 | 641 | 615 | 640 | 87,900 |
2019/02/13 | 611 | 621 | 607 | 620 | 25,500 |
2019/02/12 | 605 | 605 | 590 | 604 | 27,900 |
2019/02/08 | 588 | 598 | 583 | 588 | 30,300 |
2019/02/07 | 609 | 609 | 588 | 596 | 31,100 |
2019/02/06 | 617 | 617 | 603 | 609 | 9,700 |
2019/02/05 | 601 | 625 | 596 | 610 | 38,800 |
2019/02/04 | 588 | 609 | 584 | 604 | 26,800 |
2019/02/01 | 590 | 598 | 579 | 583 | 17,700 |
2019/01/31 | 568 | 591 | 568 | 589 | 22,600 |
2019/01/30 | 598 | 598 | 566 | 567 | 60,000 |
2019/01/29 | 598 | 608 | 586 | 606 | 20,900 |
2019/01/28 | 606 | 613 | 600 | 602 | 17,500 |
2019/01/25 | 606 | 618 | 606 | 611 | 19,800 |
2019/01/24 | 594 | 612 | 590 | 610 | 22,400 |
2019/01/23 | 588 | 605 | 582 | 591 | 16,700 |
2019/01/22 | 600 | 605 | 587 | 591 | 24,300 |
2019/01/21 | 617 | 623 | 596 | 597 | 35,000 |
2019/01/18 | 604 | 614 | 594 | 611 | 51,500 |
2019/01/17 | 596 | 600 | 586 | 596 | 30,800 |
2019/01/16 | 603 | 610 | 587 | 588 | 33,700 |
2019/01/15 | 588 | 605 | 583 | 599 | 19,300 |
2019/01/11 | 598 | 614 | 588 | 589 | 35,800 |
2019/01/10 | 607 | 607 | 586 | 595 | 36,200 |
2019/01/09 | 624 | 642 | 606 | 607 | 76,300 |
2019/01/08 | 604 | 624 | 604 | 623 | 67,800 |
2019/01/07 | 589 | 609 | 576 | 600 | 107,300 |
2019/01/04 | 536 | 570 | 521 | 569 | 97,500 |