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

スターツ出版(7849)の株価時系列情報

スターツ出版(7849)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
2024/03/28 4,355 4,445 4,300 4,420 1,800
2024/03/27 4,455 4,485 4,375 4,380 3,800
2024/03/26 4,485 4,485 4,450 4,485 2,800
2024/03/25 4,440 4,500 4,410 4,445 13,500
2024/03/22 4,405 4,445 4,350 4,440 12,300
2024/03/21 4,400 4,410 4,250 4,390 32,100
2024/03/19 4,400 4,430 4,360 4,395 11,500
2024/03/18 4,390 4,435 4,340 4,415 19,000
2024/03/15 4,360 4,395 4,290 4,390 21,400
2024/03/14 4,355 4,430 4,300 4,410 46,700
2024/03/13 4,380 4,400 4,285 4,370 36,500
2024/03/12 4,160 4,380 4,135 4,380 19,700
2024/03/11 4,260 4,260 4,110 4,165 27,500
2024/03/08 4,215 4,420 4,215 4,330 26,700
2024/03/07 4,180 4,285 4,170 4,255 16,300
2024/03/06 4,095 4,220 4,095 4,185 29,300
2024/03/05 4,105 4,140 4,000 4,075 40,600
2024/03/04 4,080 4,205 4,055 4,145 56,200
2024/03/01 4,060 4,085 3,965 4,085 17,200
2024/02/29 4,115 4,115 4,010 4,020 17,800
2024/02/28 4,175 4,245 4,120 4,120 7,900
2024/02/27 4,090 4,220 4,050 4,160 26,900
2024/02/26 3,955 4,075 3,910 4,070 22,100
2024/02/22 4,015 4,015 3,860 3,955 15,200
2024/02/21 3,940 4,015 3,895 4,015 8,500
2024/02/20 4,015 4,015 3,875 3,895 10,500
2024/02/19 4,010 4,040 3,925 3,970 19,200
2024/02/16 3,925 4,095 3,900 4,000 25,300
2024/02/15 3,840 4,030 3,840 3,900 13,600
2024/02/14 4,380 4,380 3,705 3,840 122,300
2024/02/13 4,220 4,250 4,015 4,170 40,700
2024/02/09 4,130 4,225 4,130 4,225 3,900
2024/02/08 4,185 4,270 4,050 4,130 31,700
2024/02/07 4,055 4,160 4,055 4,130 11,900
2024/02/06 4,040 4,070 4,020 4,070 2,100
2024/02/05 4,075 4,100 4,000 4,060 4,200
2024/02/02 4,070 4,075 4,030 4,075 1,800
2024/02/01 4,065 4,080 4,010 4,070 13,500
2024/01/31 3,915 4,070 3,905 4,050 3,900
2024/01/30 3,895 4,020 3,875 3,980 9,500
2024/01/29 3,900 3,935 3,885 3,895 3,600
2024/01/26 3,940 3,970 3,830 3,900 5,600
2024/01/25 4,015 4,020 3,925 3,960 21,200
2024/01/24 3,945 4,035 3,885 4,015 9,000
2024/01/23 3,800 3,935 3,800 3,935 5,300
2024/01/22 3,755 3,845 3,755 3,800 4,200
2024/01/19 3,810 3,830 3,775 3,785 5,900
2024/01/18 3,855 3,855 3,770 3,770 7,700
2024/01/17 3,790 3,815 3,750 3,785 4,800
2024/01/16 3,800 3,840 3,755 3,810 5,400
2024/01/15 3,715 3,810 3,715 3,800 3,700
2024/01/12 3,700 3,740 3,660 3,720 2,900
2024/01/11 3,750 3,750 3,660 3,700 9,200
2024/01/10 3,630 3,725 3,630 3,720 5,900
2024/01/09 3,550 3,680 3,550 3,630 6,000
2024/01/05 3,635 3,635 3,520 3,550 5,800
2024/01/04 3,620 3,665 3,555 3,635 10,300
2023/12/29 3,555 3,685 3,500 3,685 11,800
2023/12/28 3,345 3,555 3,325 3,530 12,500
2023/12/27 3,240 3,395 3,225 3,305 9,200
2023/12/26 3,205 3,235 3,200 3,210 5,200
2023/12/25 3,340 3,340 3,130 3,195 24,600
2023/12/22 3,290 3,310 3,265 3,270 4,200
2023/12/21 3,250 3,315 3,220 3,310 14,900
2023/12/20 3,170 3,240 3,160 3,240 9,900
2023/12/19 3,100 3,200 3,075 3,185 6,200
2023/12/18 3,190 3,195 3,070 3,075 7,100
2023/12/15 3,150 3,185 3,100 3,110 5,100
2023/12/14 3,215 3,260 3,140 3,150 2,700
2023/12/13 3,065 3,210 3,065 3,180 4,000
2023/12/12 3,145 3,180 3,050 3,060 11,800
2023/12/11 3,055 3,165 3,050 3,120 5,600
2023/12/08 3,085 3,095 3,010 3,030 7,000
2023/12/07 3,160 3,160 3,105 3,105 4,400
2023/12/06 3,195 3,200 3,150 3,165 3,600
2023/12/05 3,170 3,210 3,165 3,185 3,100
2023/12/04 3,230 3,230 3,180 3,185 6,800
2023/12/01 3,245 3,260 3,190 3,205 5,300
2023/11/30 3,230 3,270 3,230 3,245 3,600
2023/11/29 3,250 3,295 3,215 3,250 6,200
2023/11/28 3,440 3,440 3,225 3,225 9,300
2023/11/27 3,500 3,500 3,340 3,390 3,600
2023/11/24 3,540 3,540 3,370 3,430 4,300
2023/11/22 3,320 3,520 3,320 3,500 9,700
2023/11/21 3,255 3,370 3,245 3,370 5,900
2023/11/20 3,260 3,320 3,185 3,235 5,500
2023/11/17 3,190 3,340 3,185 3,265 7,300
2023/11/16 2,980 3,310 2,980 3,260 14,000
2023/11/15 3,005 3,075 2,950 2,980 40,900
2023/11/14 3,240 3,240 3,005 3,075 30,100
2023/11/13 3,360 3,375 3,230 3,250 12,000
2023/11/10 3,655 3,675 3,305 3,345 61,700
2023/11/09 4,000 4,000 3,750 3,830 10,000
2023/11/08 3,945 4,000 3,930 4,000 1,900
2023/11/07 3,990 4,005 3,930 3,950 3,300
2023/11/06 3,880 4,000 3,880 3,970 3,000
2023/11/02 3,885 3,885 3,795 3,805 1,700
2023/11/01 3,850 3,885 3,780 3,840 3,200
2023/10/31 3,740 3,840 3,680 3,840 2,200
2023/10/30 3,600 3,700 3,600 3,690 1,600
2023/10/27 3,600 3,665 3,600 3,635 2,000
2023/10/26 3,495 3,620 3,410 3,550 3,800
2023/10/25 3,605 3,605 3,500 3,500 2,500
2023/10/24 3,450 3,545 3,315 3,545 11,800
2023/10/23 3,635 3,635 3,455 3,455 9,000
2023/10/20 3,570 3,675 3,570 3,630 3,300
2023/10/19 3,705 3,705 3,570 3,605 8,000
2023/10/18 3,645 3,710 3,645 3,710 1,300
2023/10/17 3,715 3,745 3,610 3,635 9,800
2023/10/16 3,735 3,770 3,705 3,720 600
2023/10/13 3,840 3,840 3,735 3,760 2,500
2023/10/12 3,785 3,790 3,760 3,770 3,700
2023/10/11 3,865 3,865 3,765 3,785 1,000
2023/10/10 3,820 3,855 3,820 3,835 2,700
2023/10/06 3,725 3,760 3,725 3,760 600
2023/10/05 3,680 3,770 3,680 3,770 2,500
2023/10/04 3,750 3,780 3,600 3,600 11,700
2023/10/03 3,850 3,850 3,750 3,770 4,500
2023/10/02 3,975 3,975 3,830 3,830 5,500
2023/09/29 3,860 3,920 3,860 3,920 1,300
2023/09/28 3,915 3,915 3,860 3,860 800
2023/09/27 3,805 3,850 3,800 3,850 1,700
2023/09/26 3,810 3,815 3,810 3,815 300
2023/09/25 3,850 3,860 3,800 3,825 1,500
2023/09/22 3,755 3,830 3,700 3,800 5,100
2023/09/21 3,800 3,800 3,730 3,770 4,100
2023/09/20 3,820 3,825 3,790 3,790 2,200
2023/09/19 3,880 3,880 3,800 3,800 2,300
2023/09/15 3,850 3,880 3,770 3,880 3,500
2023/09/14 3,860 3,930 3,850 3,850 2,900
2023/09/13 3,850 3,860 3,825 3,860 1,700
2023/09/12 3,830 3,900 3,830 3,875 2,500
2023/09/11 3,955 3,955 3,830 3,840 4,600
2023/09/08 3,875 3,915 3,870 3,915 1,700
2023/09/07 3,905 3,935 3,875 3,880 5,700
2023/09/06 3,945 3,945 3,875 3,910 4,000
2023/09/05 3,930 3,955 3,870 3,955 7,800
2023/09/04 3,980 3,980 3,910 3,930 6,200
2023/09/01 3,950 3,965 3,930 3,930 4,300
2023/08/31 3,985 4,010 3,950 3,965 3,200
2023/08/30 3,950 4,005 3,940 4,000 4,200
2023/08/29 3,940 3,995 3,910 3,965 4,000
2023/08/28 4,040 4,080 3,895 3,975 7,700
2023/08/25 4,085 4,085 4,040 4,040 3,900
2023/08/24 3,985 4,110 3,980 4,110 8,700
2023/08/23 3,980 4,010 3,980 3,995 2,400
2023/08/22 4,005 4,030 3,975 3,980 5,800
2023/08/21 3,975 4,045 3,860 3,965 9,100
2023/08/18 3,940 4,025 3,940 3,975 3,100
2023/08/17 3,950 4,055 3,910 3,980 2,800
2023/08/16 4,100 4,100 3,960 4,015 3,600
2023/08/15 3,700 4,060 3,700 4,060 23,400
2023/08/14 3,970 3,970 3,700 3,735 46,500
2023/08/10 4,100 4,145 3,940 3,970 41,300
2023/08/09 4,105 4,240 4,040 4,240 31,900
2023/08/08 4,570 4,610 4,280 4,315 20,600
2023/08/07 4,495 4,595 4,495 4,530 10,800
2023/08/04 4,475 4,525 4,435 4,485 8,100
2023/08/03 4,395 4,525 4,395 4,440 9,600
2023/08/02 4,330 4,375 4,280 4,375 10,000
2023/08/01 4,255 4,345 4,250 4,330 5,400
2023/07/31 4,260 4,300 4,240 4,255 3,300
2023/07/28 4,255 4,290 4,150 4,235 7,500
2023/07/27 4,310 4,310 4,255 4,255 2,200
2023/07/26 4,265 4,310 4,255 4,310 4,600
2023/07/25 4,300 4,300 4,205 4,265 1,500
2023/07/24 4,325 4,325 4,255 4,300 4,000
2023/07/21 4,340 4,340 4,270 4,305 1,200
2023/07/20 4,355 4,380 4,285 4,320 6,900
2023/07/19 4,210 4,285 4,175 4,285 5,100
2023/07/18 4,100 4,215 4,100 4,210 6,800
2023/07/14 4,100 4,125 4,085 4,100 3,700
2023/07/13 4,090 4,105 4,065 4,100 2,600
2023/07/12 4,120 4,135 4,090 4,090 2,800
2023/07/11 4,215 4,220 4,105 4,170 5,000
2023/07/10 4,140 4,160 4,110 4,150 2,000
2023/07/07 4,080 4,160 4,080 4,150 2,000
2023/07/06 4,115 4,115 4,080 4,080 900
2023/07/05 4,140 4,160 4,100 4,160 1,500
2023/07/04 4,130 4,175 4,130 4,140 1,800
2023/07/03 4,170 4,230 4,140 4,140 5,600
2023/06/30 4,165 4,165 4,045 4,140 2,900
2023/06/29 4,090 4,135 4,060 4,135 2,900
2023/06/28 4,050 4,190 4,050 4,080 4,700
2023/06/27 4,030 4,090 4,025 4,050 2,800
2023/06/26 4,205 4,205 4,050 4,055 7,500
2023/06/23 4,390 4,400 4,155 4,205 5,800
2023/06/22 4,175 4,390 4,175 4,330 12,800
2023/06/21 4,160 4,190 4,140 4,165 1,400
2023/06/20 4,180 4,180 4,070 4,175 2,700
2023/06/19 4,245 4,245 4,105 4,125 3,800
2023/06/16 3,990 4,175 3,985 4,175 5,600
2023/06/15 3,895 3,995 3,895 3,965 800
2023/06/14 3,950 3,955 3,865 3,865 4,500
2023/06/13 4,040 4,085 3,950 3,950 8,700
2023/06/12 3,920 3,965 3,880 3,900 9,400
2023/06/09 3,950 4,000 3,910 3,910 2,800
2023/06/08 4,035 4,050 3,840 3,930 14,100
2023/06/07 4,050 4,090 3,925 4,040 19,300
2023/06/06 4,155 4,170 4,020 4,050 5,900

このページの先頭へ