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

スタメン(4019)の株価時系列情報

スタメン(4019)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
2021/12/30 778 819 770 819 18,900
2021/12/29 747 787 747 780 24,600
2021/12/28 757 779 717 717 41,500
2021/12/27 790 808 748 757 33,700
2021/12/24 733 800 727 786 51,100
2021/12/23 748 760 733 740 16,200
2021/12/22 726 762 716 760 42,100
2021/12/21 767 767 732 741 19,200
2021/12/20 755 769 740 751 15,400
2021/12/17 755 765 741 765 15,200
2021/12/16 748 768 747 755 17,100
2021/12/15 712 750 708 731 14,300
2021/12/14 749 754 710 720 24,700
2021/12/13 773 779 743 757 15,800
2021/12/10 784 784 752 776 5,700
2021/12/09 797 797 773 776 14,200
2021/12/08 779 800 772 796 12,800
2021/12/07 721 771 721 769 25,600
2021/12/06 770 770 720 721 38,600
2021/12/03 749 769 733 768 18,100
2021/12/02 730 735 707 724 20,700
2021/12/01 740 740 706 735 15,200
2021/11/30 745 773 742 743 11,900
2021/11/29 767 782 740 744 28,700
2021/11/26 800 800 775 782 24,100
2021/11/25 814 825 799 799 20,100
2021/11/24 844 844 813 813 9,000
2021/11/22 827 845 827 829 4,700
2021/11/19 825 843 822 827 16,200
2021/11/18 840 840 820 831 44,700
2021/11/17 850 867 819 845 8,200
2021/11/16 825 859 815 848 21,100
2021/11/15 822 863 805 832 70,900
2021/11/12 827 896 827 892 35,100
2021/11/11 842 842 821 827 22,600
2021/11/10 850 865 841 850 8,900
2021/11/09 855 863 840 840 18,000
2021/11/08 878 889 855 864 17,400
2021/11/05 888 893 875 878 15,900
2021/11/04 884 900 884 893 13,000
2021/11/02 896 911 877 884 17,400
2021/11/01 930 930 892 900 12,800
2021/10/29 874 897 874 885 9,900
2021/10/28 886 900 878 900 7,500
2021/10/27 881 891 880 891 9,400
2021/10/26 888 897 870 885 11,000
2021/10/25 919 919 889 891 12,100
2021/10/22 913 931 904 919 7,700
2021/10/21 946 946 919 919 8,000
2021/10/20 941 944 929 931 6,900
2021/10/19 940 950 926 932 12,300
2021/10/18 954 954 940 950 3,000
2021/10/15 920 961 920 954 10,100
2021/10/14 960 960 920 920 14,400
2021/10/13 920 983 915 963 30,600
2021/10/12 927 928 913 920 5,500
2021/10/11 940 945 928 937 7,300
2021/10/08 908 947 908 938 10,800
2021/10/07 888 912 888 910 12,300
2021/10/06 908 930 888 888 21,100
2021/10/05 942 942 893 893 30,400
2021/10/04 980 980 945 945 17,200
2021/10/01 987 991 962 978 16,100
2021/09/30 1,003 1,003 987 995 11,600
2021/09/29 985 1,008 982 1,008 9,500
2021/09/28 1,020 1,020 979 1,000 15,200
2021/09/27 1,037 1,038 1,008 1,017 12,700
2021/09/24 1,044 1,044 999 1,007 38,400
2021/09/22 990 1,067 976 988 61,700
2021/09/21 946 996 930 973 33,000
2021/09/17 954 983 951 952 8,600
2021/09/16 974 988 940 959 26,500
2021/09/15 950 967 935 967 8,000
2021/09/14 936 950 930 944 10,300
2021/09/13 959 962 950 951 6,600
2021/09/10 943 981 935 959 22,000
2021/09/09 941 954 937 945 9,500
2021/09/08 966 966 936 956 16,600
2021/09/07 974 982 954 975 13,500
2021/09/06 978 990 951 973 25,500
2021/09/03 968 983 968 971 6,300
2021/09/02 996 996 977 983 6,800
2021/09/01 997 997 980 989 9,100
2021/08/31 982 996 972 989 14,000
2021/08/30 957 991 957 982 26,400
2021/08/27 958 960 945 960 9,600
2021/08/26 940 968 940 958 12,900
2021/08/25 940 980 940 940 37,500
2021/08/24 887 928 887 920 7,000
2021/08/23 926 926 883 883 16,300
2021/08/20 900 908 857 870 16,400
2021/08/19 867 919 867 900 10,200
2021/08/18 851 899 850 897 15,200
2021/08/17 950 950 850 850 33,000
2021/08/16 821 963 821 948 106,200
2021/08/13 854 865 831 865 11,000
2021/08/12 842 855 838 846 5,100
2021/08/11 825 860 825 852 9,400
2021/08/10 815 837 811 832 5,900
2021/08/06 806 828 800 815 14,600
2021/08/05 837 848 803 809 65,800
2021/08/04 861 861 842 849 25,600
2021/08/03 868 875 864 870 19,800
2021/08/02 890 890 868 882 12,700
2021/07/30 877 882 870 879 14,400
2021/07/29 884 904 876 880 34,700
2021/07/28 904 905 880 884 46,200
2021/07/27 926 927 911 919 24,700
2021/07/26 950 955 929 929 13,900
2021/07/21 934 962 934 946 21,600
2021/07/20 930 954 926 930 32,400
2021/07/19 990 992 948 953 46,900
2021/07/16 982 995 980 984 13,000
2021/07/15 1,014 1,020 985 988 25,500
2021/07/14 1,001 1,016 996 996 17,100
2021/07/13 1,005 1,012 1,004 1,010 4,900
2021/07/12 1,002 1,010 998 1,005 21,300
2021/07/09 1,005 1,015 986 1,000 35,600
2021/07/08 1,005 1,015 999 1,015 18,700
2021/07/07 1,016 1,026 1,006 1,010 22,700
2021/07/06 1,022 1,028 1,022 1,022 13,200
2021/07/05 1,043 1,073 1,022 1,033 27,500
2021/07/02 1,014 1,071 1,014 1,053 38,500
2021/07/01 1,033 1,033 1,010 1,024 24,200
2021/06/30 1,025 1,057 1,025 1,043 37,100
2021/06/29 1,066 1,070 1,050 1,055 9,200
2021/06/28 1,069 1,087 1,064 1,066 31,100
2021/06/25 1,060 1,069 1,030 1,062 24,400
2021/06/24 1,046 1,057 1,033 1,044 19,300
2021/06/23 1,038 1,066 1,024 1,048 15,200
2021/06/22 1,015 1,045 1,012 1,038 20,400
2021/06/21 998 1,020 996 1,011 45,000
2021/06/18 1,055 1,055 1,026 1,028 26,800
2021/06/17 1,050 1,078 1,046 1,054 56,300
2021/06/16 1,013 1,048 1,013 1,035 31,300
2021/06/15 1,038 1,038 1,013 1,025 16,600
2021/06/14 1,015 1,039 1,008 1,023 29,300
2021/06/11 1,050 1,050 1,012 1,015 20,500
2021/06/10 1,050 1,050 1,020 1,020 12,300
2021/06/09 1,013 1,067 1,010 1,063 45,000
2021/06/08 1,008 1,022 1,004 1,013 18,300
2021/06/07 1,012 1,029 999 1,008 35,000
2021/06/04 1,011 1,033 1,000 1,016 33,900
2021/06/03 1,050 1,050 1,012 1,016 54,100
2021/06/02 1,076 1,076 1,054 1,054 12,700
2021/06/01 1,090 1,091 1,042 1,058 14,100
2021/05/31 1,067 1,105 1,066 1,099 14,400
2021/05/28 1,100 1,100 1,060 1,067 13,700
2021/05/27 1,083 1,092 1,060 1,090 12,100
2021/05/26 1,082 1,097 1,060 1,093 28,100
2021/05/25 1,140 1,140 1,090 1,097 32,500
2021/05/24 1,104 1,156 1,098 1,138 33,700
2021/05/21 1,077 1,124 1,077 1,115 40,200
2021/05/20 1,020 1,078 1,020 1,070 24,600
2021/05/19 1,011 1,049 1,011 1,036 23,700
2021/05/18 983 1,034 975 1,034 55,300
2021/05/17 1,033 1,040 968 968 124,200
2021/05/14 1,081 1,111 1,052 1,105 41,300
2021/05/13 1,049 1,100 1,035 1,072 54,400
2021/05/12 1,121 1,132 1,073 1,109 54,400
2021/05/11 1,181 1,181 1,118 1,130 34,900
2021/05/10 1,175 1,198 1,161 1,171 19,300
2021/05/07 1,140 1,187 1,140 1,179 31,900
2021/05/06 1,139 1,165 1,112 1,133 32,900
2021/04/30 1,149 1,158 1,086 1,125 104,800
2021/04/28 1,219 1,220 1,170 1,170 46,900
2021/04/27 1,230 1,260 1,216 1,217 31,600
2021/04/26 1,227 1,230 1,190 1,223 47,300
2021/04/23 1,226 1,263 1,221 1,226 25,100
2021/04/22 1,279 1,279 1,233 1,237 35,200
2021/04/21 1,241 1,260 1,208 1,250 78,700
2021/04/20 1,267 1,267 1,217 1,267 43,800
2021/04/19 1,228 1,267 1,213 1,267 70,000
2021/04/16 1,358 1,360 1,250 1,255 207,100
2021/04/15 1,309 1,375 1,284 1,348 184,300
2021/04/14 1,280 1,316 1,262 1,309 114,100
2021/04/13 1,230 1,277 1,202 1,266 90,400
2021/04/12 1,249 1,250 1,183 1,218 85,300
2021/04/09 1,160 1,273 1,160 1,223 173,500
2021/04/08 1,160 1,160 1,136 1,146 16,000
2021/04/07 1,136 1,149 1,121 1,148 23,100
2021/04/06 1,161 1,169 1,126 1,126 25,100
2021/04/05 1,183 1,186 1,157 1,163 32,400
2021/04/02 1,175 1,184 1,156 1,178 42,600
2021/04/01 1,139 1,167 1,115 1,153 37,100
2021/03/31 1,080 1,122 1,075 1,119 18,900
2021/03/30 1,095 1,138 1,081 1,090 38,100
2021/03/29 1,168 1,168 1,093 1,102 38,500
2021/03/26 1,125 1,150 1,103 1,149 27,500
2021/03/25 1,080 1,126 1,077 1,125 31,900
2021/03/24 1,107 1,112 1,081 1,085 45,000
2021/03/23 1,146 1,146 1,106 1,107 43,500
2021/03/22 1,167 1,169 1,139 1,142 40,300
2021/03/19 1,179 1,179 1,140 1,156 49,600
2021/03/18 1,208 1,210 1,170 1,182 64,500
2021/03/17 1,165 1,215 1,161 1,192 125,600
2021/03/16 1,128 1,175 1,127 1,155 68,900
2021/03/15 1,156 1,162 1,112 1,121 60,200
2021/03/12 1,160 1,169 1,125 1,150 68,800
2021/03/11 1,087 1,152 1,087 1,151 118,400
2021/03/10 1,055 1,106 1,054 1,082 89,900
2021/03/09 1,037 1,067 997 1,043 84,000
2021/03/08 1,091 1,123 1,032 1,035 90,700
2021/03/05 1,077 1,098 1,040 1,080 74,700
2021/03/04 1,049 1,110 1,039 1,099 126,000
2021/03/03 1,121 1,124 1,059 1,064 86,800
2021/03/02 1,150 1,161 1,108 1,116 82,000
2021/03/01 1,081 1,142 1,081 1,133 100,100
2021/02/26 1,091 1,121 1,077 1,081 107,500
2021/02/25 1,130 1,155 1,113 1,126 69,000
2021/02/24 1,150 1,150 1,095 1,102 112,400
2021/02/22 1,151 1,184 1,133 1,161 64,200
2021/02/19 1,151 1,176 1,120 1,140 142,900
2021/02/18 1,224 1,234 1,145 1,163 278,800
2021/02/17 1,221 1,257 1,221 1,225 92,600
2021/02/16 1,273 1,279 1,212 1,222 235,100
2021/02/15 1,263 1,320 1,209 1,272 411,800
2021/02/12 1,408 1,415 1,335 1,397 187,000
2021/02/10 1,400 1,409 1,377 1,392 79,800
2021/02/09 1,425 1,440 1,401 1,410 39,300
2021/02/08 1,425 1,450 1,400 1,425 76,500
2021/02/05 1,436 1,441 1,414 1,421 47,100
2021/02/04 1,435 1,435 1,402 1,421 48,500
2021/02/03 1,438 1,443 1,379 1,418 87,600
2021/02/02 1,400 1,453 1,396 1,416 86,800
2021/02/01 1,316 1,398 1,316 1,389 65,000
2021/01/29 1,391 1,410 1,306 1,345 158,600
2021/01/28 1,385 1,420 1,360 1,380 89,400
2021/01/27 1,417 1,441 1,386 1,429 114,100
2021/01/26 1,460 1,486 1,415 1,416 189,100
2021/01/25 1,462 1,538 1,460 1,480 257,700
2021/01/22 1,510 1,510 1,415 1,450 277,400
2021/01/21 1,378 1,524 1,360 1,475 810,800
2021/01/20 1,410 1,425 1,350 1,365 154,300
2021/01/19 1,365 1,388 1,332 1,388 134,600
2021/01/18 1,291 1,337 1,261 1,330 114,300
2021/01/15 1,296 1,336 1,252 1,311 191,800
2021/01/14 1,408 1,417 1,295 1,296 355,700
2021/01/13 1,400 1,453 1,400 1,413 122,800
2021/01/12 1,475 1,480 1,403 1,403 130,500
2021/01/08 1,520 1,524 1,442 1,453 183,500
2021/01/07 1,534 1,580 1,483 1,498 280,300
2021/01/06 1,471 1,550 1,456 1,532 336,600
2021/01/05 1,546 1,621 1,462 1,468 477,800
2021/01/04 1,666 1,732 1,542 1,563 1,640,200

このページの先頭へ