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
2020/12/30 905 917 877 895 53,100
2020/12/29 875 907 872 900 64,200
2020/12/28 922 931 875 880 103,100
2020/12/25 925 948 888 933 160,800
2020/12/24 874 943 847 943 198,300
2020/12/23 905 920 860 865 162,600
2020/12/22 955 965 890 898 422,000
2020/12/21 870 967 868 965 206,300
2020/12/18 860 917 860 885 179,300
2020/12/17 848 875 826 853 176,500
2020/12/16 800 846 797 833 92,500
2020/12/15 746 805 746 804 83,200
2020/12/14 702 757 702 752 69,000
2020/12/11 696 714 696 704 24,200
2020/12/10 711 714 699 702 33,600
2020/12/09 727 727 708 726 21,200
2020/12/08 705 726 705 715 27,900
2020/12/07 720 721 692 701 82,300
2020/12/04 730 732 706 719 33,700
2020/12/03 744 749 721 730 27,700
2020/12/02 762 762 744 744 14,400
2020/12/01 738 759 730 755 24,000
2020/11/30 766 767 726 726 50,800
2020/11/27 766 771 749 765 27,600
2020/11/26 758 795 755 765 40,800
2020/11/25 799 799 757 757 56,900
2020/11/24 741 805 733 787 127,700
2020/11/20 737 739 723 726 42,600
2020/11/19 750 752 727 729 21,200
2020/11/18 756 756 736 756 23,100
2020/11/17 756 777 746 748 39,500
2020/11/16 740 782 740 756 87,400
2020/11/13 727 735 710 721 33,200
2020/11/12 717 741 708 732 58,000
2020/11/11 711 717 701 708 29,600
2020/11/10 712 717 690 704 43,600
2020/11/09 720 740 703 712 48,900
2020/11/06 720 725 696 718 50,700
2020/11/05 685 730 684 724 56,100
2020/11/04 675 694 658 690 39,600
2020/11/02 675 683 653 658 40,100
2020/10/30 691 695 659 672 53,100
2020/10/29 680 700 669 697 35,800
2020/10/28 699 699 680 694 34,100
2020/10/27 682 721 673 711 50,100
2020/10/26 699 724 690 692 45,700
2020/10/23 690 715 672 706 39,200
2020/10/22 717 717 682 687 68,800
2020/10/21 700 713 696 702 17,800
2020/10/20 713 713 697 700 16,100
2020/10/19 694 718 694 712 43,800
2020/10/16 741 742 680 684 105,200
2020/10/15 759 782 723 729 80,800
2020/10/14 759 766 750 759 16,300
2020/10/13 754 770 738 759 26,500
2020/10/12 769 769 745 754 19,100
2020/10/09 754 771 727 765 76,900
2020/10/08 756 787 756 758 72,300
2020/10/07 792 796 747 755 120,400
2020/10/06 756 815 733 773 297,400
2020/10/05 700 764 700 761 95,500
2020/10/02 729 752 697 704 107,100
2020/09/30 730 730 708 716 46,400
2020/09/29 717 727 679 725 41,300
2020/09/28 721 725 670 710 61,800
2020/09/25 707 721 693 707 75,000
2020/09/24 720 735 692 734 133,800
2020/09/23 640 741 638 734 171,600
2020/09/18 640 643 629 642 21,400
2020/09/17 641 641 622 641 28,000
2020/09/16 635 642 629 638 24,400
2020/09/15 621 637 609 634 43,600
2020/09/14 616 616 603 611 9,300
2020/09/11 608 620 599 616 18,300
2020/09/10 614 623 606 609 13,400
2020/09/09 612 620 604 611 16,100
2020/09/08 605 620 596 620 17,600
2020/09/07 607 616 602 608 14,200
2020/09/04 620 622 602 616 20,400
2020/09/03 602 637 598 625 57,400
2020/09/02 615 615 589 590 26,500
2020/09/01 618 618 599 605 15,300
2020/08/31 615 628 606 610 23,400
2020/08/28 647 647 585 605 67,700
2020/08/27 643 646 625 646 30,900
2020/08/26 596 643 590 641 54,300
2020/08/25 585 593 576 592 23,500
2020/08/24 572 586 569 579 17,900
2020/08/21 567 576 567 576 17,300
2020/08/20 574 575 563 567 21,600
2020/08/19 573 579 568 576 12,600
2020/08/18 569 578 562 573 21,600
2020/08/17 569 575 561 570 22,900
2020/08/14 574 579 557 574 30,600
2020/08/13 578 586 566 574 24,900
2020/08/12 559 573 559 563 22,200
2020/08/11 598 599 556 565 55,800
2020/08/07 603 620 593 620 19,600
2020/08/06 613 613 598 602 12,900
2020/08/05 600 613 596 613 17,200
2020/08/04 608 618 596 604 10,800
2020/08/03 586 610 585 608 26,300
2020/07/31 600 601 573 577 31,400
2020/07/30 596 603 581 600 27,300
2020/07/29 622 623 597 602 20,200
2020/07/28 627 627 615 626 11,100
2020/07/27 621 623 609 620 15,000
2020/07/22 636 636 620 632 17,500
2020/07/21 611 643 611 643 28,600
2020/07/20 608 619 595 613 21,300
2020/07/17 625 625 601 609 15,100
2020/07/16 644 644 621 622 23,000
2020/07/15 616 637 616 635 26,600
2020/07/14 615 615 596 606 15,900
2020/07/13 589 611 581 611 23,200
2020/07/10 620 620 577 580 60,200
2020/07/09 624 630 617 620 38,200
2020/07/08 623 627 602 614 71,400
2020/07/07 603 700 603 631 560,500
2020/07/06 574 600 574 600 19,700
2020/07/03 563 583 563 572 14,600
2020/07/02 601 601 561 561 46,100
2020/07/01 594 610 593 600 30,600
2020/06/30 613 613 585 599 13,900
2020/06/29 592 610 583 583 30,100
2020/06/26 624 625 606 612 25,600
2020/06/25 635 641 623 624 23,500
2020/06/24 646 659 643 645 21,100
2020/06/23 659 659 639 646 30,100
2020/06/22 642 659 633 649 39,700
2020/06/19 663 663 640 640 28,400
2020/06/18 649 660 627 660 30,900
2020/06/17 643 655 627 649 29,100
2020/06/16 624 647 616 641 33,300
2020/06/15 657 664 586 603 89,200
2020/06/12 666 666 631 647 77,200
2020/06/11 727 727 674 676 55,500
2020/06/10 694 728 690 728 43,400
2020/06/09 693 699 684 696 25,200
2020/06/08 696 696 682 691 18,000
2020/06/05 680 700 678 700 17,200
2020/06/04 705 707 673 690 45,100
2020/06/03 716 725 693 704 35,900
2020/06/02 705 724 681 716 56,900
2020/06/01 733 737 698 705 72,600
2020/05/29 694 736 686 730 98,700
2020/05/28 695 702 673 694 53,900
2020/05/27 680 680 655 665 86,700
2020/05/26 713 719 672 680 99,000
2020/05/25 714 732 709 717 60,900
2020/05/22 713 739 713 717 66,600
2020/05/21 734 796 707 733 233,900
2020/05/20 637 727 625 727 274,100
2020/05/19 602 640 585 627 122,000
2020/05/18 537 599 537 590 110,400
2020/05/15 534 548 518 547 38,000
2020/05/14 561 561 525 532 74,900
2020/05/13 582 586 565 571 32,700
2020/05/12 590 595 577 589 27,200
2020/05/11 597 599 589 591 32,100
2020/05/08 583 592 566 589 50,700
2020/05/07 549 575 549 575 41,200
2020/05/01 565 575 552 559 34,200
2020/04/30 578 601 569 577 90,500
2020/04/28 554 558 539 558 29,200
2020/04/27 540 565 535 559 34,600
2020/04/24 520 541 515 539 40,300
2020/04/23 544 546 524 530 28,900
2020/04/22 543 548 507 514 75,800
2020/04/21 600 600 552 557 83,200
2020/04/20 573 607 571 606 75,800
2020/04/17 599 599 565 583 75,500
2020/04/16 588 612 564 580 131,300
2020/04/15 543 591 537 587 120,100
2020/04/14 528 544 526 536 66,400
2020/04/13 567 574 516 530 353,300
2020/04/10 503 559 480 559 367,900
2020/04/09 475 480 462 479 40,900
2020/04/08 462 471 448 460 26,200
2020/04/07 464 467 438 462 34,600
2020/04/06 418 454 415 451 29,500
2020/04/03 443 453 411 430 16,300
2020/04/02 472 472 431 440 37,800
2020/04/01 472 508 457 472 64,300
2020/03/31 485 496 468 474 40,300
2020/03/30 453 474 441 471 71,400
2020/03/27 480 484 461 483 59,400
2020/03/26 484 484 458 464 53,700
2020/03/25 470 495 458 495 53,600
2020/03/24 430 468 430 452 54,800
2020/03/23 385 429 383 428 79,000
2020/03/19 393 405 363 382 99,400
2020/03/18 417 419 382 382 76,600
2020/03/17 362 407 362 401 152,200
2020/03/16 411 411 383 393 91,100
2020/03/13 375 395 360 375 106,400
2020/03/12 420 437 402 416 109,700
2020/03/11 460 470 428 428 76,500
2020/03/10 431 468 408 468 98,400
2020/03/09 479 487 447 453 101,700
2020/03/06 530 531 503 503 58,500
2020/03/05 569 569 537 541 51,200
2020/03/04 534 562 534 550 47,700
2020/03/03 594 596 544 548 86,600
2020/03/02 560 586 530 564 91,000
2020/02/28 540 586 519 520 184,800
2020/02/27 622 622 577 590 120,600
2020/02/26 633 641 607 624 72,700
2020/02/25 652 670 643 646 90,900
2020/02/21 697 715 697 699 20,200
2020/02/20 720 736 706 711 21,400
2020/02/19 685 724 683 714 35,100
2020/02/18 700 704 685 688 48,900
2020/02/17 715 737 695 703 82,800
2020/02/14 735 740 720 732 37,400
2020/02/13 788 789 748 750 49,500
2020/02/12 719 810 718 788 143,400
2020/02/10 739 749 706 729 115,400
2020/02/07 809 809 778 790 28,800
2020/02/06 816 816 801 808 25,600
2020/02/05 805 812 787 803 75,100
2020/02/04 760 788 749 786 34,700
2020/02/03 730 765 726 757 35,400
2020/01/31 728 753 727 748 21,100
2020/01/30 749 755 713 728 88,000
2020/01/29 789 789 748 754 42,500
2020/01/28 764 779 754 772 23,500
2020/01/27 764 779 750 768 55,200
2020/01/24 816 816 775 779 58,800
2020/01/23 803 817 797 814 24,800
2020/01/22 815 825 804 806 21,000
2020/01/21 827 833 803 811 29,700
2020/01/20 803 842 803 827 76,000
2020/01/17 815 815 801 810 23,200
2020/01/16 821 825 793 805 46,700
2020/01/15 813 828 806 820 50,200
2020/01/14 857 866 798 815 128,300
2020/01/10 860 864 840 857 82,300
2020/01/09 845 868 833 862 128,000
2020/01/08 831 844 811 817 154,500
2020/01/07 764 854 764 845 219,300
2020/01/06 745 758 738 757 39,500

このページの先頭へ