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
2026/05/29 2,996 3,025 2,962 2,982 19,700
2026/05/28 2,965 3,010 2,944 2,996 29,400
2026/05/27 2,959 3,000 2,901 2,988 39,100
2026/05/26 2,944 2,989 2,919 2,932 37,800
2026/05/25 2,999 2,999 2,909 2,930 41,200
2026/05/22 2,998 3,005 2,950 3,005 42,600
2026/05/21 2,999 3,050 2,985 3,020 35,900
2026/05/20 3,050 3,050 2,945 2,988 36,100
2026/05/19 2,998 3,055 2,969 3,020 78,400
2026/05/18 2,849 2,984 2,839 2,957 188,300
2026/05/15 2,749 2,749 2,677 2,700 86,200
2026/05/14 2,779 2,780 2,711 2,739 39,700
2026/05/13 2,747 2,771 2,747 2,768 24,900
2026/05/12 2,775 2,781 2,741 2,745 27,700
2026/05/11 2,779 2,799 2,765 2,765 14,700
2026/05/08 2,750 2,788 2,734 2,770 31,200
2026/05/07 2,779 2,779 2,753 2,753 19,900
2026/05/01 2,783 2,783 2,737 2,742 28,400
2026/04/30 2,773 2,788 2,750 2,788 29,800
2026/04/28 2,760 2,803 2,750 2,773 20,700
2026/04/27 2,757 2,774 2,741 2,761 27,600
2026/04/24 2,759 2,766 2,740 2,757 38,700
2026/04/23 2,793 2,793 2,742 2,760 30,400
2026/04/22 2,802 2,815 2,770 2,770 17,200
2026/04/21 2,839 2,840 2,800 2,805 21,800
2026/04/20 2,847 2,866 2,815 2,834 38,000
2026/04/17 2,816 2,852 2,816 2,834 19,700
2026/04/16 2,825 2,870 2,824 2,824 27,500
2026/04/15 2,805 2,844 2,803 2,825 40,300
2026/04/14 2,800 2,812 2,789 2,798 26,700
2026/04/13 2,764 2,786 2,739 2,755 53,100
2026/04/10 2,803 2,831 2,782 2,797 34,200
2026/04/09 2,865 2,875 2,809 2,817 43,200
2026/04/08 2,811 2,892 2,810 2,886 61,600
2026/04/07 2,781 2,810 2,776 2,784 20,000
2026/04/06 2,763 2,797 2,749 2,784 45,700
2026/04/03 2,747 2,759 2,740 2,740 18,800
2026/03/27 2,688 2,760 2,686 2,754 56,600
2026/03/26 2,735 2,735 2,683 2,704 55,300
2026/03/25 2,714 2,735 2,698 2,722 58,100
2026/03/24 2,706 2,716 2,674 2,707 69,300
2026/03/23 2,678 2,688 2,644 2,673 103,600
2026/03/19 2,778 2,778 2,721 2,722 69,100
2026/03/18 2,782 2,811 2,773 2,810 27,400
2026/03/17 2,820 2,820 2,756 2,756 54,600
2026/03/16 2,815 2,829 2,779 2,787 61,800
2026/03/13 2,841 2,847 2,818 2,832 59,500
2026/03/12 2,949 2,949 2,864 2,873 49,600
2026/03/11 2,942 2,981 2,931 2,958 32,000
2026/03/10 2,910 2,933 2,884 2,933 41,600
2026/03/09 2,900 2,900 2,816 2,884 76,100
2026/03/06 2,920 2,976 2,903 2,950 36,200
2026/03/05 2,950 2,967 2,915 2,941 49,600
2026/03/04 2,903 2,905 2,802 2,863 91,500
2026/03/03 3,025 3,025 2,933 2,949 60,800
2026/03/02 3,030 3,045 2,995 3,020 70,300
2026/02/27 3,040 3,100 3,030 3,090 58,900
2026/02/26 2,970 3,010 2,967 3,000 40,400
2026/02/25 2,924 2,957 2,903 2,954 32,500
2026/02/24 2,942 2,957 2,900 2,912 35,300
2026/02/20 2,954 2,970 2,920 2,942 63,500
2026/02/19 2,950 2,967 2,917 2,956 28,100
2026/02/18 2,879 2,958 2,879 2,928 45,300
2026/02/17 2,920 2,935 2,854 2,854 91,200
2026/02/16 2,855 2,964 2,855 2,933 219,300
2026/02/13 2,780 2,780 2,671 2,674 105,000
2026/02/12 2,815 2,821 2,785 2,789 36,600
2026/02/10 2,783 2,833 2,777 2,812 35,700
2026/02/09 2,766 2,789 2,757 2,783 50,800
2026/02/06 2,789 2,789 2,730 2,756 36,900
2026/02/05 2,727 2,798 2,706 2,795 61,300
2026/02/04 2,775 2,789 2,727 2,735 66,100
2026/02/03 2,806 2,810 2,781 2,802 22,500
2026/02/02 2,806 2,813 2,775 2,775 43,300
2026/01/30 2,833 2,833 2,792 2,813 34,300
2026/01/29 2,868 2,868 2,813 2,832 25,400
2026/01/28 2,880 2,889 2,834 2,868 37,100
2026/01/27 2,913 2,920 2,882 2,893 22,900
2026/01/26 2,938 2,938 2,883 2,888 39,800
2026/01/23 2,954 2,976 2,928 2,951 28,400
2026/01/22 2,940 2,959 2,919 2,944 15,700
2026/01/21 2,905 2,920 2,875 2,920 30,000
2026/01/20 3,050 3,050 2,937 2,937 29,900
2026/01/19 3,020 3,030 2,983 2,997 37,600
2026/01/16 3,015 3,045 2,997 3,015 28,100
2026/01/15 2,984 3,030 2,984 3,020 24,100
2026/01/14 2,982 3,010 2,972 2,984 29,300
2026/01/13 2,965 2,971 2,927 2,970 25,200
2026/01/09 2,925 2,943 2,906 2,915 17,700
2026/01/08 2,939 2,980 2,926 2,932 31,400
2026/01/07 2,873 2,961 2,860 2,947 50,000
2026/01/06 2,839 2,883 2,839 2,873 44,000
2026/01/05 2,924 2,924 2,785 2,833 60,700

このページの先頭へ