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
2014/12/30 1,626 1,655 1,622 1,625 1,100
2014/12/29 1,657 1,657 1,600 1,620 700
2014/12/26 1,590 1,670 1,590 1,669 1,200
2014/12/25 1,650 1,660 1,650 1,660 1,900
2014/12/24 1,649 1,652 1,630 1,645 9,800
2014/12/22 1,651 1,660 1,631 1,631 700
2014/12/19 1,610 1,651 1,610 1,651 1,000
2014/12/18 1,605 1,605 1,605 1,605 200
2014/12/17 1,599 1,605 1,599 1,605 900
2014/12/15 1,599 1,599 1,599 1,599 200
2014/12/12 1,600 1,600 1,562 1,575 1,100
2014/12/11 1,590 1,590 1,588 1,590 900
2014/12/09 1,590 1,590 1,590 1,590 100
2014/12/08 1,595 1,595 1,580 1,580 200
2014/12/05 1,560 1,599 1,560 1,570 2,000
2014/12/04 1,620 1,620 1,540 1,560 2,800
2014/12/01 1,630 1,630 1,629 1,630 300
2014/11/28 1,600 1,630 1,600 1,630 200
2014/11/27 1,600 1,600 1,600 1,600 100
2014/11/26 1,561 1,600 1,561 1,600 1,400
2014/11/25 1,600 1,600 1,576 1,600 1,200
2014/11/21 1,590 1,600 1,590 1,600 400
2014/11/20 1,590 1,590 1,590 1,590 100
2014/11/19 1,578 1,590 1,578 1,590 200
2014/11/17 1,570 1,590 1,570 1,590 2,400
2014/11/14 1,590 1,590 1,590 1,590 800
2014/11/13 1,554 1,590 1,554 1,590 400
2014/11/12 1,590 1,590 1,580 1,590 2,200
2014/11/11 1,587 1,600 1,587 1,590 1,000
2014/11/10 1,590 1,590 1,587 1,587 800
2014/11/07 1,510 1,562 1,505 1,562 1,400
2014/11/05 1,516 1,540 1,500 1,505 2,900
2014/11/04 1,540 1,556 1,540 1,556 700
2014/10/31 1,519 1,519 1,519 1,519 400
2014/10/30 1,490 1,490 1,490 1,490 200
2014/10/29 1,490 1,490 1,490 1,490 300
2014/10/28 1,490 1,490 1,490 1,490 300
2014/10/27 1,511 1,511 1,511 1,511 400
2014/10/24 1,480 1,501 1,480 1,500 600
2014/10/23 1,480 1,480 1,480 1,480 400
2014/10/22 1,490 1,490 1,490 1,490 100
2014/10/21 1,470 1,470 1,470 1,470 500
2014/10/20 1,480 1,480 1,480 1,480 300
2014/10/16 1,486 1,486 1,486 1,486 100
2014/10/15 1,520 1,520 1,520 1,520 100
2014/10/14 1,500 1,502 1,500 1,502 900
2014/10/10 1,501 1,502 1,500 1,501 900
2014/10/07 1,505 1,505 1,500 1,500 500
2014/10/03 1,530 1,530 1,530 1,530 200
2014/10/02 1,557 1,557 1,557 1,557 1,200
2014/10/01 1,557 1,557 1,557 1,557 400
2014/09/30 1,557 1,557 1,557 1,557 400
2014/09/26 1,557 1,557 1,557 1,557 100
2014/09/25 1,555 1,555 1,555 1,555 400
2014/09/24 1,533 1,539 1,533 1,539 400
2014/09/22 1,550 1,550 1,532 1,532 200
2014/09/19 1,551 1,551 1,551 1,551 100
2014/09/18 1,560 1,560 1,560 1,560 200
2014/09/17 1,569 1,569 1,569 1,569 300
2014/09/16 1,529 1,539 1,527 1,530 400
2014/09/11 1,518 1,531 1,518 1,529 700
2014/09/10 1,510 1,511 1,500 1,511 1,100
2014/09/09 1,497 1,497 1,497 1,497 100
2014/09/08 1,514 1,515 1,495 1,500 1,800
2014/09/05 1,482 1,499 1,480 1,499 8,100
2014/09/04 1,480 1,480 1,480 1,480 100
2014/09/03 1,479 1,480 1,475 1,480 400
2014/09/02 1,475 1,478 1,475 1,478 300
2014/09/01 1,480 1,480 1,480 1,480 100
2014/08/29 1,494 1,494 1,480 1,480 1,000
2014/08/27 1,489 1,489 1,489 1,489 100
2014/08/26 1,493 1,493 1,469 1,477 400
2014/08/25 1,493 1,493 1,469 1,471 4,600
2014/08/22 1,472 1,490 1,470 1,487 1,100
2014/08/21 1,466 1,490 1,459 1,469 3,100
2014/08/20 1,468 1,500 1,465 1,465 5,800
2014/08/19 1,469 1,469 1,465 1,465 500
2014/08/18 1,470 1,480 1,465 1,469 1,100
2014/08/15 1,475 1,475 1,475 1,475 300
2014/08/14 1,487 1,490 1,475 1,488 2,300
2014/08/13 1,487 1,487 1,470 1,487 1,800
2014/08/12 1,500 1,505 1,471 1,471 4,300
2014/08/11 1,577 1,577 1,490 1,499 3,400
2014/08/08 1,565 1,589 1,550 1,589 700
2014/08/07 1,631 1,631 1,585 1,585 2,800
2014/08/06 1,660 1,660 1,655 1,655 200
2014/08/05 1,678 1,680 1,678 1,680 200
2014/08/01 1,670 1,670 1,657 1,657 500
2014/07/31 1,670 1,670 1,670 1,670 200
2014/07/30 1,670 1,675 1,670 1,675 300
2014/07/29 1,670 1,670 1,663 1,663 200
2014/07/28 1,680 1,680 1,670 1,670 1,400
2014/07/25 1,670 1,670 1,670 1,670 400
2014/07/24 1,680 1,680 1,670 1,670 400
2014/07/23 1,672 1,679 1,672 1,679 200
2014/07/18 1,670 1,670 1,670 1,670 100
2014/07/11 1,680 1,680 1,667 1,667 400
2014/07/10 1,670 1,680 1,670 1,680 600
2014/07/09 1,670 1,670 1,670 1,670 200
2014/07/08 1,680 1,680 1,670 1,670 700
2014/07/07 1,680 1,699 1,680 1,691 1,000
2014/07/04 1,680 1,680 1,679 1,680 2,400
2014/07/03 1,667 1,667 1,667 1,667 100
2014/07/02 1,677 1,677 1,660 1,660 1,500
2014/07/01 1,677 1,680 1,677 1,677 900
2014/06/30 1,697 1,697 1,650 1,677 2,800
2014/06/27 1,710 1,710 1,687 1,687 1,900
2014/06/26 1,712 1,720 1,709 1,720 400
2014/06/25 1,749 1,749 1,685 1,709 2,600
2014/06/24 1,715 1,724 1,708 1,720 1,700
2014/06/23 1,726 1,726 1,700 1,700 4,400
2014/06/20 1,740 1,745 1,734 1,740 600
2014/06/19 1,760 1,760 1,740 1,740 600
2014/06/18 1,759 1,759 1,722 1,722 2,300
2014/06/17 1,760 1,770 1,726 1,730 2,400
2014/06/16 1,752 1,769 1,750 1,769 900
2014/06/13 1,750 1,750 1,750 1,750 1,900
2014/06/12 1,712 1,750 1,712 1,750 500
2014/06/11 1,760 1,760 1,725 1,737 1,700
2014/06/10 1,790 1,790 1,710 1,720 4,700
2014/06/09 1,770 1,780 1,739 1,760 2,800
2014/06/06 1,670 1,739 1,670 1,739 9,300
2014/06/05 1,675 1,675 1,667 1,668 900
2014/06/04 1,667 1,683 1,651 1,670 6,100
2014/06/03 1,689 1,720 1,652 1,667 11,200
2014/06/02 1,700 1,700 1,670 1,671 5,600
2014/05/30 1,690 1,707 1,690 1,700 500
2014/05/29 1,726 1,726 1,690 1,691 3,000
2014/05/28 1,735 1,735 1,725 1,735 800
2014/05/27 1,671 1,715 1,671 1,700 3,300
2014/05/26 1,708 1,709 1,670 1,680 3,200
2014/05/23 1,640 1,698 1,639 1,668 3,100
2014/05/22 1,661 1,663 1,620 1,648 4,200
2014/05/21 1,662 1,666 1,660 1,661 1,100
2014/05/20 1,650 1,727 1,650 1,660 1,500
2014/05/19 1,720 1,720 1,649 1,650 1,300
2014/05/16 1,800 1,800 1,700 1,722 5,100
2014/05/15 1,770 1,787 1,765 1,785 2,700
2014/05/14 2,000 2,000 1,734 1,770 17,100
2014/05/13 2,150 2,150 2,100 2,100 300
2014/04/30 2,450 2,450 2,350 2,350 900
2014/04/25 2,450 2,450 2,450 2,450 300
2014/04/24 2,351 2,351 2,351 2,351 100
2014/04/22 2,351 2,351 2,351 2,351 100
2014/04/14 2,350 2,350 2,350 2,350 200
2014/04/11 2,450 2,450 2,350 2,350 200
2014/04/10 2,414 2,450 2,400 2,450 2,400
2014/04/09 2,450 2,450 2,435 2,435 1,100
2014/04/08 2,435 2,436 2,435 2,436 500
2014/04/07 2,434 2,434 2,434 2,434 200
2014/04/04 2,284 2,434 2,284 2,434 500
2014/04/03 2,334 2,334 2,334 2,334 200
2014/04/02 2,334 2,334 2,334 2,334 100
2014/03/25 2,384 2,384 2,384 2,384 300
2014/03/24 2,250 2,330 2,250 2,270 1,000
2014/03/19 2,449 2,449 2,400 2,400 500
2014/03/18 2,356 2,499 2,356 2,499 300
2014/03/17 2,300 2,300 2,300 2,300 100
2014/03/14 2,390 2,391 2,300 2,300 1,200
2014/03/12 2,423 2,439 2,400 2,402 6,300
2014/03/11 2,540 2,540 2,399 2,400 4,900
2014/03/06 2,549 2,549 2,549 2,549 100
2014/03/05 2,500 2,500 2,500 2,500 100
2014/03/04 2,600 2,600 2,600 2,600 100
2014/03/03 2,500 2,550 2,500 2,550 200
2014/02/28 2,440 2,530 2,440 2,450 1,100
2014/02/26 2,652 2,699 2,640 2,640 700
2014/02/25 2,469 2,920 2,469 2,700 4,200
2014/02/24 2,360 2,430 2,360 2,420 800
2014/02/21 2,389 2,389 2,389 2,389 100
2014/02/20 2,330 2,340 2,290 2,340 500
2014/02/19 2,311 2,350 2,311 2,330 800
2014/02/18 2,266 2,366 2,266 2,366 600
2014/02/17 2,400 2,410 2,200 2,360 2,300
2014/02/14 2,650 2,650 2,460 2,550 1,200
2014/02/13 2,845 2,845 2,800 2,800 200
2014/02/12 2,800 2,800 2,750 2,800 300
2014/02/10 2,740 2,750 2,740 2,750 700
2014/02/05 2,619 2,619 2,619 2,619 200
2014/02/04 2,700 2,700 2,550 2,600 3,900
2014/02/03 2,850 2,850 2,750 2,750 2,500
2014/01/31 2,999 2,999 2,999 2,999 100
2014/01/29 2,950 2,950 2,950 2,950 300
2014/01/28 2,825 2,955 2,825 2,953 500
2014/01/27 2,821 2,830 2,800 2,830 1,600
2014/01/24 2,998 2,998 2,970 2,970 300
2014/01/23 3,040 3,040 3,000 3,000 400
2014/01/22 3,060 3,060 3,060 3,060 200
2014/01/21 3,110 3,115 3,000 3,000 3,100
2014/01/16 3,425 3,425 3,425 3,425 300
2014/01/15 3,270 3,430 3,270 3,425 1,000
2014/01/10 3,200 3,200 3,200 3,200 200
2014/01/09 2,960 3,220 2,960 3,200 6,100
2014/01/08 2,960 3,100 2,960 3,100 800
2014/01/07 2,910 3,000 2,910 2,960 1,300
2014/01/06 2,840 3,100 2,790 3,100 3,000

このページの先頭へ