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
2018/12/28 2,519 2,519 2,519 2,519 100
2018/12/27 2,450 2,450 2,399 2,399 300
2018/12/25 2,360 2,360 2,250 2,300 5,300
2018/12/21 2,360 2,361 2,360 2,360 1,000
2018/12/20 2,350 2,367 2,350 2,367 400
2018/12/18 2,350 2,400 2,317 2,317 600
2018/12/14 2,300 2,300 2,300 2,300 200
2018/12/11 2,300 2,300 2,300 2,300 1,400
2018/12/10 2,271 2,300 2,271 2,300 700
2018/12/06 2,334 2,334 2,321 2,321 700
2018/12/05 2,443 2,443 2,366 2,366 300
2018/12/04 2,456 2,456 2,456 2,456 100
2018/12/03 2,406 2,406 2,406 2,406 100
2018/11/30 2,461 2,461 2,455 2,455 300
2018/11/29 2,456 2,461 2,456 2,461 200
2018/11/28 2,452 2,452 2,452 2,452 100
2018/11/26 2,496 2,496 2,446 2,446 400
2018/11/22 2,378 2,378 2,378 2,378 100
2018/11/21 2,321 2,321 2,271 2,280 600
2018/11/20 2,300 2,320 2,280 2,320 1,000
2018/11/19 2,301 2,301 2,259 2,300 2,000
2018/11/16 2,311 2,370 2,311 2,311 1,200
2018/11/14 2,500 2,500 2,300 2,357 1,200
2018/11/13 2,552 2,646 2,505 2,506 2,300
2018/11/12 2,453 2,551 2,451 2,551 1,000
2018/11/07 2,495 2,500 2,353 2,353 600
2018/11/05 2,449 2,450 2,449 2,450 300
2018/11/02 2,358 2,358 2,358 2,358 1,500
2018/10/29 2,479 2,479 2,430 2,430 200
2018/10/26 2,296 2,300 2,296 2,300 200
2018/10/25 2,396 2,396 2,146 2,146 400
2018/10/24 2,296 2,296 2,296 2,296 100
2018/10/19 2,342 2,342 2,342 2,342 1,000
2018/10/16 2,323 2,343 2,323 2,343 300
2018/10/12 2,372 2,373 2,372 2,373 200
2018/10/10 2,500 2,500 2,472 2,472 200
2018/10/04 2,480 2,480 2,480 2,480 100
2018/10/03 2,478 2,480 2,478 2,480 300
2018/09/26 2,452 2,452 2,452 2,452 100
2018/09/25 2,599 2,599 2,351 2,451 800
2018/09/21 2,485 2,487 2,485 2,485 400
2018/09/19 2,480 2,480 2,480 2,480 100
2018/09/18 2,501 2,501 2,480 2,480 200
2018/09/14 2,401 2,401 2,401 2,401 100
2018/09/13 2,499 2,499 2,499 2,499 400
2018/09/12 2,500 2,500 2,400 2,400 2,200
2018/09/10 2,558 2,558 2,558 2,558 100
2018/09/06 2,558 2,558 2,558 2,558 100
2018/09/04 2,589 2,589 2,589 2,589 100
2018/08/31 2,460 2,460 2,460 2,460 100
2018/08/29 2,360 2,360 2,360 2,360 100
2018/08/28 2,355 2,355 2,355 2,355 200
2018/08/27 2,505 2,505 2,405 2,405 500
2018/08/24 2,550 2,550 2,505 2,505 300
2018/08/23 2,539 2,550 2,539 2,550 200
2018/08/22 2,300 2,407 2,300 2,407 500
2018/08/17 2,625 2,626 2,616 2,618 1,100
2018/08/16 2,610 2,626 2,560 2,626 1,100
2018/08/15 2,500 2,510 2,446 2,501 1,100
2018/08/14 2,400 2,500 2,400 2,500 1,500
2018/08/13 2,201 2,310 2,201 2,310 1,300
2018/08/10 2,145 2,242 2,145 2,200 2,000
2018/08/09 2,139 2,139 2,139 2,139 200
2018/08/08 2,288 2,288 2,150 2,170 3,100
2018/08/07 2,200 2,300 2,200 2,300 900
2018/08/06 2,160 2,163 2,139 2,139 900
2018/08/02 2,157 2,159 2,157 2,159 200
2018/08/01 2,139 2,150 2,139 2,150 800
2018/07/30 2,150 2,150 2,150 2,150 100
2018/07/26 2,129 2,130 2,129 2,130 400
2018/07/25 2,110 2,147 2,110 2,110 1,000
2018/07/24 2,114 2,115 2,114 2,115 900
2018/07/23 2,110 2,110 2,110 2,110 100
2018/07/18 2,143 2,143 2,142 2,142 300
2018/07/17 2,053 2,153 2,053 2,153 1,800
2018/07/12 2,052 2,052 2,052 2,052 100
2018/07/10 2,060 2,060 2,060 2,060 300
2018/07/06 2,037 2,037 2,036 2,036 300
2018/07/05 2,049 2,049 2,049 2,049 200
2018/07/04 2,098 2,099 2,098 2,099 300
2018/07/02 2,100 2,100 2,100 2,100 200
2018/06/27 2,150 2,150 2,150 2,150 200
2018/06/26 2,100 2,129 2,010 2,129 1,700
2018/06/25 2,150 2,150 2,150 2,150 800
2018/06/22 2,083 2,090 2,083 2,089 400
2018/06/21 2,079 2,079 2,079 2,079 100
2018/06/18 2,015 2,015 2,015 2,015 100
2018/06/14 2,044 2,044 2,044 2,044 200
2018/06/13 2,055 2,055 2,035 2,035 3,200
2018/06/12 2,051 2,055 2,050 2,055 600
2018/06/11 2,089 2,095 2,039 2,040 6,700
2018/06/01 2,089 2,089 2,070 2,070 400
2018/05/31 2,098 2,098 2,098 2,098 100
2018/05/30 2,037 2,037 2,037 2,037 100
2018/05/25 2,087 2,087 2,087 2,087 300
2018/05/23 2,033 2,038 2,033 2,038 300
2018/05/22 2,021 2,025 2,020 2,025 2,600
2018/05/17 2,071 2,071 2,071 2,071 400
2018/05/16 2,020 2,020 2,020 2,020 800
2018/05/15 2,072 2,072 2,036 2,036 200
2018/05/14 2,001 2,030 2,001 2,030 1,200
2018/05/11 2,073 2,073 2,023 2,030 300
2018/05/10 2,123 2,123 2,122 2,123 400
2018/05/09 2,160 2,160 2,160 2,160 200
2018/05/08 2,160 2,160 2,160 2,160 100
2018/05/07 2,155 2,155 2,155 2,155 100
2018/05/02 2,160 2,161 2,160 2,160 1,300
2018/05/01 2,120 2,150 2,100 2,130 1,700
2018/04/27 2,100 2,121 2,079 2,121 1,800
2018/04/26 2,080 2,101 2,080 2,100 2,100
2018/04/25 2,060 2,080 2,020 2,030 2,000
2018/04/24 2,035 2,035 2,020 2,020 2,100
2018/04/23 2,015 2,022 2,015 2,020 1,500
2018/04/20 2,022 2,022 2,015 2,015 400
2018/04/18 2,022 2,022 2,022 2,022 100
2018/04/17 2,022 2,022 2,022 2,022 100
2018/04/16 2,022 2,022 2,022 2,022 100
2018/04/13 2,020 2,020 2,020 2,020 100
2018/04/12 2,020 2,020 2,020 2,020 100
2018/04/09 2,036 2,036 2,036 2,036 100
2018/04/04 2,031 2,036 2,030 2,036 300
2018/04/03 2,031 2,081 2,031 2,081 300
2018/04/02 2,119 2,119 2,100 2,118 500
2018/03/30 2,070 2,070 2,069 2,069 300
2018/03/29 2,055 2,055 2,055 2,055 500
2018/03/28 2,040 2,049 2,006 2,049 1,200
2018/03/27 2,005 2,045 2,005 2,045 1,300
2018/03/26 1,992 2,035 1,992 2,035 1,800
2018/03/23 2,017 2,017 2,000 2,000 1,200
2018/03/22 2,035 2,035 2,001 2,035 400
2018/03/20 1,971 2,035 1,971 2,035 1,300
2018/03/19 1,971 1,971 1,971 1,971 100
2018/03/16 1,980 1,980 1,980 1,980 100
2018/03/15 2,009 2,015 2,009 2,015 500
2018/03/14 2,015 2,015 2,015 2,015 300
2018/03/13 1,995 2,009 1,963 2,009 1,200
2018/03/12 1,961 1,999 1,961 1,963 1,400
2018/03/09 2,001 2,001 1,960 1,997 1,700
2018/03/08 1,969 2,004 1,969 2,004 6,300
2018/03/07 1,896 1,999 1,896 1,953 3,900
2018/03/06 1,850 1,856 1,850 1,856 600
2018/03/05 1,810 1,810 1,810 1,810 100
2018/03/02 1,806 1,806 1,800 1,800 700
2018/03/01 1,807 1,807 1,806 1,806 600
2018/02/28 1,818 1,820 1,811 1,811 600
2018/02/27 1,817 1,817 1,817 1,817 100
2018/02/26 1,770 1,800 1,770 1,800 600
2018/02/21 1,751 1,751 1,730 1,730 600
2018/02/19 1,750 1,751 1,750 1,751 400
2018/02/16 1,740 1,750 1,740 1,750 200
2018/02/14 1,812 1,832 1,759 1,759 1,500
2018/02/13 1,799 1,812 1,799 1,812 900
2018/02/09 1,761 1,761 1,761 1,761 400
2018/02/07 1,794 1,795 1,794 1,795 400
2018/02/06 1,823 1,823 1,747 1,791 1,800
2018/02/05 1,880 1,880 1,860 1,860 600
2018/02/02 1,890 1,890 1,890 1,890 100
2018/02/01 1,901 1,901 1,900 1,900 600
2018/01/31 1,890 1,890 1,890 1,890 100
2018/01/30 1,909 1,909 1,893 1,893 700
2018/01/26 1,938 1,938 1,901 1,901 1,900
2018/01/25 1,912 1,940 1,912 1,940 600
2018/01/24 1,910 1,911 1,905 1,905 400
2018/01/23 1,910 1,910 1,910 1,910 100
2018/01/22 1,889 1,910 1,889 1,910 400
2018/01/19 1,898 1,898 1,888 1,888 400
2018/01/18 1,909 1,909 1,909 1,909 100
2018/01/17 1,899 1,899 1,886 1,886 400
2018/01/16 1,902 1,902 1,902 1,902 100
2018/01/15 1,902 1,902 1,902 1,902 200
2018/01/12 1,915 1,915 1,902 1,902 600
2018/01/11 1,915 1,930 1,915 1,917 300
2018/01/10 1,911 1,911 1,911 1,911 100
2018/01/09 1,906 1,921 1,906 1,921 700
2018/01/05 1,920 1,920 1,906 1,906 800
2018/01/04 1,933 1,933 1,907 1,922 800

このページの先頭へ