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
2016/12/30 1,460 1,472 1,460 1,472 400
2016/12/28 1,472 1,472 1,472 1,472 100
2016/12/26 1,500 1,502 1,500 1,502 1,300
2016/12/22 1,451 1,477 1,451 1,477 300
2016/12/21 1,480 1,480 1,451 1,451 600
2016/12/20 1,479 1,479 1,470 1,479 400
2016/12/19 1,479 1,479 1,478 1,479 400
2016/12/16 1,479 1,479 1,479 1,479 200
2016/12/15 1,453 1,453 1,453 1,453 100
2016/12/14 1,465 1,465 1,451 1,451 400
2016/12/13 1,465 1,465 1,465 1,465 100
2016/12/12 1,465 1,465 1,465 1,465 200
2016/11/30 1,465 1,465 1,465 1,465 100
2016/11/29 1,463 1,463 1,463 1,463 200
2016/11/28 1,463 1,463 1,463 1,463 100
2016/11/25 1,460 1,461 1,460 1,461 1,000
2016/11/24 1,470 1,475 1,470 1,475 200
2016/11/22 1,456 1,470 1,456 1,470 200
2016/11/21 1,475 1,475 1,475 1,475 100
2016/11/18 1,475 1,475 1,475 1,475 100
2016/11/17 1,475 1,475 1,475 1,475 200
2016/11/16 1,465 1,465 1,465 1,465 200
2016/11/14 1,490 1,494 1,490 1,494 400
2016/11/10 1,451 1,451 1,451 1,451 100
2016/11/07 1,436 1,436 1,436 1,436 100
2016/11/02 1,456 1,456 1,456 1,456 100
2016/10/31 1,456 1,456 1,456 1,456 100
2016/10/28 1,455 1,455 1,455 1,455 200
2016/10/27 1,450 1,450 1,450 1,450 200
2016/10/25 1,450 1,450 1,450 1,450 400
2016/10/24 1,456 1,456 1,456 1,456 200
2016/10/21 1,450 1,451 1,450 1,451 500
2016/10/18 1,400 1,412 1,400 1,412 700
2016/10/14 1,420 1,431 1,420 1,430 1,000
2016/10/11 1,450 1,450 1,450 1,450 100
2016/10/03 1,466 1,466 1,466 1,466 400
2016/09/26 1,546 1,546 1,466 1,466 1,100
2016/09/23 1,480 1,480 1,472 1,472 800
2016/09/21 1,420 1,420 1,420 1,420 100
2016/09/20 1,450 1,450 1,450 1,450 100
2016/09/02 1,453 1,453 1,453 1,453 1,200
2016/08/25 1,470 1,470 1,470 1,470 300
2016/08/24 1,475 1,490 1,475 1,490 200
2016/08/08 1,441 1,486 1,435 1,486 2,500
2016/07/26 1,487 1,487 1,471 1,471 500
2016/07/25 1,539 1,539 1,539 1,539 400
2016/07/22 1,465 1,465 1,465 1,465 100
2016/07/21 1,465 1,465 1,465 1,465 300
2016/07/15 1,505 1,505 1,505 1,505 100
2016/06/30 1,575 1,575 1,575 1,575 100
2016/06/27 1,502 1,502 1,502 1,502 1,000
2016/06/24 1,430 1,430 1,430 1,430 100
2016/06/23 1,471 1,471 1,421 1,421 300
2016/06/22 1,470 1,470 1,470 1,470 100
2016/06/21 1,440 1,440 1,440 1,440 100
2016/06/20 1,436 1,436 1,436 1,436 100
2016/06/06 1,432 1,432 1,432 1,432 100
2016/05/25 1,459 1,459 1,459 1,459 400
2016/05/24 1,450 1,470 1,450 1,466 800
2016/05/20 1,435 1,465 1,435 1,445 600
2016/05/19 1,434 1,464 1,434 1,464 700
2016/04/28 1,495 1,495 1,495 1,495 100
2016/04/25 1,495 1,495 1,495 1,495 1,100
2016/04/22 1,490 1,490 1,490 1,490 200
2016/04/21 1,460 1,460 1,460 1,460 300
2016/04/19 1,500 1,501 1,500 1,500 300
2016/04/04 1,500 1,501 1,500 1,500 400
2016/03/31 1,450 1,450 1,450 1,450 300
2016/03/30 1,430 1,430 1,430 1,430 100
2016/03/29 1,426 1,426 1,426 1,426 300
2016/03/25 1,456 1,456 1,456 1,456 500
2016/03/24 1,450 1,470 1,450 1,470 300
2016/03/22 1,450 1,450 1,450 1,450 400
2016/03/17 1,456 1,456 1,456 1,456 100
2016/02/25 1,451 1,451 1,451 1,451 400
2016/02/24 1,435 1,435 1,435 1,435 100
2016/02/23 1,412 1,412 1,412 1,412 100
2016/02/19 1,400 1,400 1,400 1,400 200
2016/02/16 1,380 1,380 1,380 1,380 100
2016/02/15 1,410 1,420 1,410 1,410 500
2016/02/05 1,510 1,510 1,510 1,510 100
2016/02/03 1,574 1,574 1,574 1,574 100
2016/02/02 1,574 1,574 1,574 1,574 200
2016/01/29 1,535 1,575 1,535 1,575 300
2016/01/26 1,460 1,476 1,459 1,476 400
2016/01/25 1,460 1,460 1,460 1,460 300
2016/01/22 1,460 1,460 1,460 1,460 300
2016/01/21 1,421 1,482 1,421 1,482 200
2016/01/20 1,451 1,451 1,451 1,451 1,200
2016/01/18 1,472 1,472 1,471 1,472 500
2016/01/14 1,501 1,501 1,500 1,500 200
2016/01/13 1,500 1,500 1,500 1,500 100
2016/01/08 1,500 1,500 1,500 1,500 300
2016/01/07 1,530 1,530 1,515 1,515 600
2016/01/06 1,540 1,540 1,533 1,533 400

このページの先頭へ