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

星光ＰＭＣ(4963)の株価時系列情報

星光ＰＭＣ(4963)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
2023/12/27 1,067 1,069 1,067 1,067 46,200
2023/12/26 1,068 1,068 1,067 1,067 27,100
2023/12/25 1,068 1,069 1,067 1,068 21,500
2023/12/22 1,067 1,068 1,067 1,067 9,200
2023/12/21 1,068 1,069 1,067 1,067 22,600
2023/12/20 1,067 1,068 1,067 1,067 12,200
2023/12/19 1,067 1,069 1,067 1,068 14,000
2023/12/18 1,067 1,068 1,067 1,067 53,300
2023/12/15 1,067 1,067 1,067 1,067 9,800
2023/12/14 1,067 1,067 1,067 1,067 9,800
2023/12/13 1,068 1,068 1,067 1,067 9,400
2023/12/12 1,067 1,068 1,067 1,067 11,800
2023/12/11 1,067 1,068 1,067 1,068 13,300
2023/12/08 1,068 1,068 1,067 1,067 6,300
2023/12/07 1,067 1,068 1,067 1,068 52,200
2023/12/06 1,067 1,068 1,067 1,067 20,200
2023/12/05 1,067 1,068 1,067 1,067 25,200
2023/12/04 1,067 1,068 1,067 1,067 19,800
2023/12/01 1,068 1,069 1,067 1,067 25,900
2023/11/30 1,069 1,070 1,068 1,070 15,800
2023/11/29 1,068 1,069 1,068 1,068 3,700
2023/11/28 1,068 1,069 1,067 1,068 15,400
2023/11/27 1,068 1,068 1,067 1,068 5,100
2023/11/24 1,068 1,069 1,068 1,069 4,800
2023/11/22 1,068 1,068 1,067 1,068 3,700
2023/11/21 1,068 1,069 1,067 1,068 11,600
2023/11/20 1,068 1,069 1,068 1,068 2,900
2023/11/17 1,068 1,069 1,067 1,068 8,700
2023/11/16 1,068 1,069 1,068 1,068 4,100
2023/11/15 1,069 1,069 1,068 1,069 7,500
2023/11/14 1,068 1,070 1,067 1,068 29,800
2023/11/13 1,068 1,069 1,067 1,068 13,400
2023/11/10 1,067 1,069 1,067 1,068 37,600
2023/11/09 1,067 1,069 1,067 1,068 25,800
2023/11/08 1,068 1,069 1,068 1,068 21,500
2023/11/07 1,068 1,069 1,068 1,068 16,500
2023/11/06 1,070 1,070 1,068 1,068 38,200
2023/11/02 1,070 1,071 1,069 1,069 35,600
2023/11/01 1,070 1,070 1,068 1,069 40,600
2023/10/31 1,069 1,071 1,069 1,069 23,500
2023/10/30 1,069 1,072 1,068 1,072 373,700
2023/10/27 1,068 1,069 1,068 1,069 25,500
2023/10/26 1,069 1,069 1,068 1,069 11,300
2023/10/25 1,070 1,071 1,067 1,071 39,800
2023/10/24 1,067 1,070 1,066 1,070 41,100
2023/10/23 1,066 1,067 1,066 1,066 34,700
2023/10/20 1,066 1,067 1,066 1,066 29,600
2023/10/19 1,067 1,068 1,066 1,067 92,600
2023/10/18 1,066 1,068 1,065 1,065 82,200
2023/10/17 1,066 1,067 1,066 1,066 75,900
2023/10/16 1,068 1,068 1,066 1,066 28,800
2023/10/13 1,068 1,070 1,068 1,068 48,000
2023/10/12 1,068 1,070 1,068 1,068 67,100
2023/10/11 1,068 1,070 1,068 1,068 56,100
2023/10/10 1,069 1,070 1,067 1,070 262,500
2023/10/06 1,069 1,070 1,068 1,070 82,100
2023/10/05 1,068 1,072 1,068 1,069 239,200
2023/10/04 1,068 1,069 1,067 1,068 459,000
2023/10/03 1,069 1,069 1,068 1,069 117,800
2023/10/02 1,069 1,070 1,068 1,068 194,500
2023/09/29 1,069 1,070 1,068 1,069 209,800
2023/09/28 1,068 1,069 1,068 1,068 115,600
2023/09/27 1,068 1,069 1,067 1,069 154,300
2023/09/26 1,068 1,069 1,067 1,068 158,500
2023/09/25 1,068 1,069 1,067 1,067 252,300
2023/09/22 1,068 1,068 1,067 1,067 211,500
2023/09/21 1,067 1,068 1,066 1,068 197,400
2023/09/20 1,067 1,068 1,066 1,068 166,200
2023/09/19 1,066 1,068 1,066 1,067 338,100
2023/09/15 1,067 1,067 1,066 1,066 213,400
2023/09/14 1,066 1,067 1,066 1,066 230,500
2023/09/13 1,067 1,067 1,066 1,066 115,900
2023/09/12 1,067 1,068 1,066 1,066 218,800
2023/09/11 1,066 1,068 1,066 1,066 890,500
2023/09/08 1,067 1,067 1,066 1,066 476,000
2023/09/07 1,066 1,067 1,066 1,066 651,700
2023/09/06 1,066 1,068 1,066 1,067 3,135,900
2023/09/05 767 767 767 767 15,800
2023/09/04 667 667 667 667 21,600
2023/09/01 565 569 562 567 52,300
2023/08/31 566 569 563 563 21,900
2023/08/30 567 570 564 566 32,000
2023/08/29 564 571 561 568 53,500
2023/08/28 565 565 561 562 35,600
2023/08/25 557 563 555 561 31,300
2023/08/24 563 564 561 561 20,900
2023/08/23 559 562 557 560 23,900
2023/08/22 556 558 554 556 19,400
2023/08/21 549 557 549 554 44,400
2023/08/18 548 553 548 551 26,700
2023/08/17 553 553 546 551 50,000
2023/08/16 560 561 553 554 57,300
2023/08/15 563 563 554 561 38,300
2023/08/14 576 576 562 563 53,600
2023/08/10 568 574 565 572 25,600
2023/08/09 571 576 566 569 60,000
2023/08/08 575 577 569 573 54,600
2023/08/07 571 573 569 572 32,900
2023/08/04 569 573 567 568 37,100
2023/08/03 576 576 566 568 52,200
2023/08/02 577 578 571 578 36,600
2023/08/01 580 581 575 577 32,900
2023/07/31 585 585 576 579 29,900
2023/07/28 575 578 569 574 60,100
2023/07/27 573 577 568 576 31,800
2023/07/26 574 576 570 573 23,700
2023/07/25 581 581 571 571 48,500
2023/07/24 582 584 578 579 36,200
2023/07/21 583 584 572 572 71,900
2023/07/20 583 587 579 582 72,600
2023/07/19 578 578 570 573 23,300
2023/07/18 565 578 563 573 43,400
2023/07/14 570 570 562 563 28,600
2023/07/13 568 570 564 566 22,800
2023/07/12 577 578 568 568 16,800
2023/07/11 578 579 571 573 35,700
2023/07/10 580 583 576 576 22,500
2023/07/07 579 585 574 579 32,900
2023/07/06 585 587 580 583 40,600
2023/07/05 587 589 582 588 20,100
2023/07/04 592 596 589 589 31,400
2023/07/03 595 600 594 595 42,000
2023/06/30 596 597 592 593 45,400
2023/06/29 591 602 591 598 83,300
2023/06/28 592 597 588 592 78,100
2023/06/27 593 595 586 590 29,700
2023/06/26 588 599 586 595 50,200
2023/06/23 604 604 586 588 78,400
2023/06/22 600 607 594 600 85,500
2023/06/21 600 600 596 598 32,300
2023/06/20 598 602 590 600 51,300
2023/06/19 592 604 592 600 68,400
2023/06/16 577 596 577 592 126,600
2023/06/15 580 582 575 575 52,900
2023/06/14 574 577 570 575 68,800
2023/06/13 570 573 566 567 31,800
2023/06/12 561 572 561 569 43,600
2023/06/09 559 559 553 556 36,300
2023/06/08 560 561 553 555 55,900
2023/06/07 564 568 560 562 39,900
2023/06/06 559 564 556 563 25,200
2023/06/05 557 557 554 556 31,000
2023/06/02 551 553 550 551 35,700
2023/06/01 545 552 545 549 41,000
2023/05/31 550 554 545 547 49,200
2023/05/30 556 558 548 553 65,100
2023/05/29 558 564 556 557 40,700
2023/05/26 569 569 557 559 37,900
2023/05/25 562 564 558 564 34,100
2023/05/24 565 565 560 561 22,500
2023/05/23 571 571 558 562 48,800
2023/05/22 565 574 565 567 46,200
2023/05/19 561 567 560 565 65,300
2023/05/18 555 561 555 556 50,300
2023/05/17 555 556 552 554 28,900
2023/05/16 555 556 551 552 41,600
2023/05/15 555 563 555 555 45,100
2023/05/12 575 581 555 565 177,500
2023/05/11 588 588 577 579 44,800
2023/05/10 581 590 579 588 80,500
2023/05/09 580 585 578 583 40,900
2023/05/08 583 584 577 581 56,300
2023/05/02 577 583 570 583 50,900
2023/05/01 584 585 572 572 66,700
2023/04/28 562 581 562 578 260,100
2023/04/27 555 561 550 550 151,000
2023/04/26 557 560 548 556 79,400
2023/04/25 557 562 555 556 72,400
2023/04/24 551 558 550 555 62,100
2023/04/21 545 554 543 549 42,400
2023/04/20 544 549 538 545 63,500
2023/04/19 548 548 542 544 31,000
2023/04/18 540 547 538 547 29,500
2023/04/17 544 544 536 538 38,400
2023/04/14 541 544 537 543 46,100
2023/04/13 541 543 538 539 24,500
2023/04/12 546 546 537 543 65,700
2023/04/11 544 546 538 543 38,400
2023/04/10 534 542 533 542 42,900
2023/04/07 533 536 530 533 32,200
2023/04/06 539 541 530 531 63,600
2023/04/05 544 547 540 540 39,500
2023/04/04 546 551 545 549 34,100
2023/04/03 547 552 546 552 40,000
2023/03/31 548 550 541 543 39,400
2023/03/30 548 549 535 546 66,900
2023/03/29 532 540 528 540 62,700
2023/03/28 530 532 528 530 20,700
2023/03/27 532 532 529 530 25,700
2023/03/24 532 532 529 530 18,900
2023/03/23 530 533 529 532 35,600
2023/03/22 533 535 527 533 20,800
2023/03/20 528 534 527 529 45,300
2023/03/17 536 536 530 530 20,600
2023/03/16 530 533 528 528 71,600
2023/03/15 538 545 538 545 20,800
2023/03/14 535 538 532 533 32,200
2023/03/13 541 547 534 547 77,900
2023/03/10 561 561 552 554 83,400
2023/03/09 560 562 557 561 27,900
2023/03/08 550 560 550 556 66,000
2023/03/07 546 552 546 552 27,200
2023/03/06 555 555 548 548 22,200
2023/03/03 547 553 546 551 21,000
2023/03/02 553 553 547 549 17,000
2023/03/01 552 553 548 553 14,300
2023/02/28 552 552 545 547 18,400
2023/02/27 544 553 540 551 28,800
2023/02/24 544 546 540 541 38,600
2023/02/22 540 541 538 540 15,800
2023/02/21 538 544 538 542 18,100
2023/02/20 534 540 534 540 24,900
2023/02/17 535 538 534 534 23,700
2023/02/16 534 540 534 540 34,800
2023/02/15 539 539 534 536 37,500
2023/02/14 532 541 530 540 74,600
2023/02/13 566 570 537 540 217,200
2023/02/10 563 566 561 566 20,200
2023/02/09 563 567 558 566 21,600
2023/02/08 565 567 561 566 23,900
2023/02/07 567 570 563 566 25,900
2023/02/06 562 567 559 561 24,100
2023/02/03 555 562 553 562 31,000
2023/02/02 564 564 553 553 41,900
2023/02/01 563 564 555 564 31,000
2023/01/31 555 560 555 560 23,100
2023/01/30 564 567 554 554 133,300
2023/01/27 563 570 563 567 30,400
2023/01/26 571 571 561 565 61,400
2023/01/25 549 574 545 567 117,400
2023/01/24 545 552 538 550 91,100
2023/01/23 532 546 531 546 49,600
2023/01/20 528 532 528 530 12,700
2023/01/19 527 532 527 528 16,100
2023/01/18 530 533 527 530 16,700
2023/01/17 530 530 527 528 17,200
2023/01/16 527 528 526 527 40,700
2023/01/13 531 535 527 528 39,500
2023/01/12 529 531 527 528 30,200
2023/01/11 528 534 527 531 39,700
2023/01/10 529 533 529 529 9,800
2023/01/06 526 530 526 529 19,100
2023/01/05 527 533 525 525 32,100
2023/01/04 530 532 526 529 31,000

このページの先頭へ