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
2025/06/13 2,671 2,680 2,632 2,652 42,600
2025/06/12 2,714 2,734 2,670 2,671 33,700
2025/06/11 2,719 2,737 2,704 2,714 22,200
2025/06/10 2,734 2,757 2,715 2,722 37,900
2025/06/09 2,755 2,762 2,693 2,740 43,900
2025/06/06 2,784 2,800 2,730 2,755 53,600
2025/06/05 2,809 2,874 2,789 2,789 60,100
2025/06/04 2,825 2,838 2,812 2,820 44,500
2025/06/03 2,834 2,849 2,806 2,828 31,200
2025/06/02 2,817 2,854 2,817 2,833 50,900
2025/05/30 2,763 2,834 2,760 2,814 85,500
2025/05/29 2,703 2,771 2,703 2,768 57,100
2025/05/28 2,726 2,735 2,688 2,704 89,200
2025/05/27 2,669 2,748 2,669 2,731 96,500
2025/05/26 2,630 2,665 2,590 2,662 109,500
2025/05/23 2,622 2,640 2,561 2,600 348,000
2025/05/22 2,364 2,430 2,364 2,405 48,400
2025/05/21 2,385 2,419 2,378 2,392 42,100
2025/05/20 2,389 2,397 2,355 2,372 48,200
2025/05/19 2,325 2,430 2,314 2,385 115,600
2025/05/16 2,430 2,445 2,324 2,346 147,700
2025/05/15 2,359 2,499 2,343 2,430 304,300
2025/05/14 2,174 2,187 2,140 2,166 80,300
2025/05/13 2,149 2,164 2,132 2,163 24,300
2025/05/12 2,115 2,135 2,110 2,133 15,500
2025/05/09 2,119 2,134 2,109 2,111 17,500
2025/05/08 2,105 2,118 2,094 2,105 15,200
2025/05/07 2,090 2,124 2,089 2,118 14,100
2025/05/02 2,119 2,122 2,085 2,085 22,900
2025/05/01 2,100 2,184 2,085 2,115 66,000
2025/04/30 2,083 2,110 2,064 2,103 17,200
2025/04/28 2,093 2,100 2,075 2,083 19,800
2025/04/25 2,096 2,103 2,063 2,069 14,700
2025/04/24 2,070 2,085 2,054 2,069 15,900
2025/04/23 2,045 2,069 2,045 2,061 20,400
2025/04/22 2,030 2,044 2,012 2,027 17,800
2025/04/21 2,056 2,073 2,032 2,036 14,000
2025/04/18 2,037 2,080 2,032 2,080 17,200
2025/04/17 2,007 2,038 1,989 2,024 20,400
2025/04/16 2,044 2,058 1,986 1,996 56,800
2025/04/15 2,080 2,092 2,044 2,049 20,400
2025/04/14 2,100 2,105 2,060 2,060 24,400
2025/04/11 2,055 2,087 2,010 2,087 26,100
2025/04/10 2,137 2,137 2,056 2,074 58,700
2025/04/09 2,000 2,000 1,932 1,957 48,300
2025/04/08 1,942 2,064 1,941 2,036 82,800
2025/04/07 1,750 1,891 1,750 1,849 139,400
2025/04/04 2,033 2,039 1,900 1,981 149,300
2025/04/03 2,080 2,115 2,072 2,083 77,400
2025/04/02 2,201 2,201 2,164 2,165 19,700
2025/04/01 2,194 2,218 2,187 2,201 31,200
2025/03/31 2,199 2,225 2,153 2,178 50,800
2025/03/28 2,250 2,261 2,225 2,231 34,400
2025/03/27 2,296 2,330 2,282 2,297 65,800
2025/03/26 2,315 2,318 2,284 2,305 45,000
2025/03/25 2,330 2,333 2,307 2,315 30,100
2025/03/24 2,272 2,317 2,272 2,299 43,500
2025/03/21 2,268 2,278 2,249 2,278 29,600
2025/03/19 2,252 2,275 2,243 2,252 19,400
2025/03/18 2,219 2,243 2,219 2,243 14,200
2025/03/17 2,219 2,230 2,206 2,228 30,300
2025/03/14 2,190 2,223 2,182 2,219 48,700
2025/03/13 2,240 2,253 2,192 2,204 36,200
2025/03/12 2,225 2,313 2,225 2,236 52,600
2025/03/11 2,197 2,220 2,150 2,220 61,500
2025/03/10 2,226 2,245 2,208 2,212 47,900
2025/03/07 2,231 2,268 2,211 2,225 48,600
2025/03/06 2,239 2,260 2,226 2,244 27,200
2025/03/05 2,220 2,250 2,214 2,239 29,100
2025/03/04 2,257 2,257 2,175 2,232 85,600
2025/03/03 2,320 2,322 2,250 2,277 86,800
2025/02/28 2,300 2,302 2,268 2,296 40,100
2025/02/27 2,355 2,409 2,304 2,312 98,700
2025/02/26 2,350 2,363 2,318 2,327 48,900
2025/02/25 2,250 2,365 2,245 2,350 111,300
2025/02/21 2,257 2,263 2,242 2,259 28,400
2025/02/20 2,300 2,310 2,257 2,264 39,500
2025/02/19 2,284 2,326 2,274 2,305 77,700
2025/02/18 2,331 2,336 2,283 2,283 57,700
2025/02/17 2,264 2,433 2,264 2,311 157,200
2025/02/14 2,340 2,362 2,282 2,295 58,200
2025/02/13 2,339 2,339 2,312 2,324 36,800
2025/02/12 2,300 2,345 2,299 2,340 57,000
2025/02/10 2,288 2,309 2,273 2,284 22,900
2025/02/07 2,272 2,306 2,272 2,283 26,800
2025/02/06 2,310 2,321 2,258 2,267 37,700
2025/02/05 2,260 2,309 2,260 2,309 28,900
2025/02/04 2,245 2,308 2,245 2,260 48,200
2025/02/03 2,227 2,261 2,220 2,229 44,200
2025/01/31 2,262 2,278 2,233 2,233 41,700
2025/01/30 2,257 2,266 2,211 2,256 145,600
2025/01/29 2,284 2,300 2,267 2,278 24,900
2025/01/28 2,237 2,289 2,211 2,284 46,500
2025/01/27 2,294 2,295 2,225 2,231 36,900
2025/01/24 2,183 2,267 2,182 2,265 45,700
2025/01/23 2,184 2,205 2,161 2,183 32,300
2025/01/22 2,174 2,198 2,166 2,183 19,900
2025/01/21 2,204 2,204 2,160 2,174 21,700
2025/01/20 2,173 2,207 2,173 2,203 19,300
2025/01/17 2,158 2,177 2,135 2,165 56,000
2025/01/16 2,208 2,224 2,170 2,170 75,000
2025/01/15 2,237 2,246 2,201 2,219 26,500
2025/01/14 2,280 2,280 2,203 2,244 66,100
2025/01/10 2,284 2,309 2,267 2,280 24,000
2025/01/09 2,286 2,291 2,266 2,282 20,100
2025/01/08 2,304 2,304 2,264 2,273 28,400
2025/01/07 2,284 2,313 2,265 2,304 34,500
2025/01/06 2,330 2,340 2,260 2,260 74,800

このページの先頭へ