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
2019/12/27 2,881 2,881 2,881 2,881 300
2019/12/26 2,880 2,926 2,880 2,926 200
2019/12/25 3,040 3,050 2,930 2,930 900
2019/12/24 2,936 2,940 2,936 2,940 200
2019/12/23 2,905 2,930 2,905 2,930 300
2019/12/18 2,777 2,825 2,777 2,825 200
2019/12/05 2,770 2,770 2,770 2,770 200
2019/12/03 2,770 2,770 2,770 2,770 300
2019/12/02 2,899 2,899 2,820 2,820 300
2019/11/29 2,750 2,750 2,750 2,750 100
2019/11/28 2,661 2,661 2,661 2,661 100
2019/11/25 2,705 2,705 2,705 2,705 200
2019/11/21 2,655 2,655 2,655 2,655 200
2019/11/20 2,660 2,675 2,645 2,675 1,200
2019/11/18 2,670 2,670 2,620 2,653 7,200
2019/11/15 2,620 2,621 2,599 2,620 1,400
2019/11/14 2,620 2,620 2,620 2,620 100
2019/11/13 2,670 2,670 2,620 2,620 900
2019/11/12 2,720 2,720 2,720 2,720 100
2019/11/11 2,670 2,716 2,670 2,716 300
2019/11/08 2,650 2,650 2,650 2,650 100
2019/11/06 2,650 2,650 2,650 2,650 600
2019/11/05 2,700 2,700 2,688 2,688 1,600
2019/10/31 2,750 2,750 2,750 2,750 100
2019/10/28 2,893 2,893 2,893 2,893 100
2019/10/25 2,805 2,897 2,805 2,897 200
2019/10/18 2,620 2,650 2,620 2,650 700
2019/10/17 2,613 2,613 2,613 2,613 100
2019/10/16 2,550 2,610 2,500 2,610 2,300
2019/10/10 2,560 2,560 2,560 2,560 500
2019/10/04 2,550 2,550 2,550 2,550 100
2019/10/03 2,545 2,550 2,540 2,550 300
2019/10/02 2,535 2,535 2,520 2,520 200
2019/10/01 2,530 2,530 2,510 2,510 1,500
2019/09/30 2,880 2,880 2,680 2,680 300
2019/09/27 2,949 2,949 2,900 2,900 200
2019/09/25 2,551 2,551 2,551 2,551 200
2019/09/24 2,500 2,501 2,500 2,501 300
2019/09/10 2,500 2,500 2,500 2,500 800
2019/08/30 2,450 2,450 2,430 2,430 300
2019/08/29 2,450 2,450 2,450 2,450 100
2019/08/28 2,455 2,460 2,450 2,450 700
2019/08/27 2,505 2,505 2,455 2,455 200
2019/08/26 2,505 2,505 2,505 2,505 400
2019/08/23 2,553 2,557 2,552 2,555 600
2019/08/22 2,564 2,564 2,553 2,553 300
2019/08/21 2,555 2,555 2,555 2,555 200
2019/08/14 2,540 2,540 2,540 2,540 100
2019/08/13 2,590 2,590 2,590 2,590 100
2019/08/05 2,640 2,640 2,640 2,640 600
2019/08/01 2,619 2,620 2,610 2,620 400
2019/07/31 2,700 2,700 2,620 2,620 300
2019/07/25 2,605 2,605 2,605 2,605 400
2019/07/24 2,592 2,605 2,590 2,605 400
2019/07/23 2,572 2,589 2,572 2,589 200
2019/07/22 2,672 2,672 2,522 2,522 800
2019/07/16 2,772 2,772 2,722 2,722 200
2019/07/12 2,772 2,772 2,772 2,772 100
2019/07/11 2,772 2,772 2,772 2,772 100
2019/07/08 2,777 2,777 2,772 2,772 200
2019/07/02 2,772 2,772 2,772 2,772 100
2019/07/01 2,722 2,822 2,722 2,822 200
2019/06/28 2,476 2,726 2,476 2,726 200
2019/06/25 2,522 2,522 2,522 2,522 900
2019/06/20 2,531 2,535 2,331 2,334 2,100
2019/06/19 2,530 2,530 2,530 2,530 100
2019/06/18 2,510 2,532 2,510 2,529 700
2019/06/17 2,549 2,550 2,549 2,550 300
2019/06/14 2,528 2,528 2,528 2,528 300
2019/06/13 2,570 2,570 2,520 2,520 200
2019/06/10 2,570 2,570 2,570 2,570 100
2019/06/04 2,570 2,570 2,570 2,570 200
2019/05/31 2,670 2,670 2,570 2,570 600
2019/05/30 2,720 2,720 2,670 2,670 200
2019/05/29 2,720 2,720 2,720 2,720 100
2019/05/28 2,727 2,770 2,727 2,770 400
2019/05/27 2,720 2,725 2,720 2,725 1,000
2019/05/24 2,724 2,724 2,720 2,720 500
2019/05/23 2,723 2,723 2,723 2,723 100
2019/05/20 2,698 2,698 2,698 2,698 100
2019/05/16 2,640 2,641 2,640 2,641 800
2019/05/15 2,690 2,690 2,641 2,641 300
2019/05/14 2,907 2,907 2,707 2,707 1,400
2019/05/13 2,907 2,907 2,907 2,907 100
2019/05/10 2,907 2,907 2,907 2,907 100
2019/05/09 2,902 2,902 2,902 2,902 100
2019/05/08 3,070 3,070 2,902 2,902 600
2019/05/07 3,000 3,050 3,000 3,050 500
2019/04/25 3,020 3,020 3,000 3,000 1,000
2019/04/24 2,901 3,000 2,901 2,970 1,200
2019/04/23 2,855 2,898 2,851 2,890 500
2019/04/22 2,887 2,887 2,887 2,887 300
2019/04/18 2,850 2,850 2,690 2,690 1,900
2019/04/17 2,880 2,880 2,845 2,845 700
2019/04/12 2,849 2,850 2,799 2,850 400
2019/04/11 2,848 2,848 2,848 2,848 200
2019/04/10 2,848 2,848 2,750 2,750 300
2019/04/09 2,789 2,839 2,789 2,839 300
2019/04/08 2,740 2,789 2,740 2,789 200
2019/04/05 2,754 2,754 2,753 2,754 700
2019/04/02 2,832 2,832 2,804 2,804 400
2019/04/01 2,847 2,847 2,847 2,847 100
2019/03/29 2,847 2,847 2,847 2,847 100
2019/03/27 2,800 2,800 2,800 2,800 100
2019/03/25 2,800 2,800 2,800 2,800 300
2019/03/22 2,771 2,790 2,771 2,790 300
2019/03/18 2,871 2,871 2,871 2,871 200
2019/03/14 2,621 2,621 2,621 2,621 200
2019/03/12 2,661 2,671 2,561 2,671 600
2019/03/08 2,675 2,675 2,675 2,675 100
2019/03/07 2,663 2,663 2,663 2,663 100
2019/02/26 2,740 2,740 2,713 2,713 600
2019/02/25 2,740 2,740 2,740 2,740 200
2019/02/22 2,740 2,740 2,740 2,740 100
2019/02/21 2,751 2,751 2,700 2,700 900
2019/02/20 2,751 2,751 2,751 2,751 200
2019/02/19 2,751 2,751 2,751 2,751 600
2019/02/18 2,801 2,801 2,800 2,800 200
2019/02/15 2,888 2,888 2,888 2,888 200
2019/02/14 2,728 2,930 2,728 2,738 2,100
2019/02/13 2,795 2,800 2,701 2,701 2,200
2019/02/12 2,812 3,000 2,762 2,995 2,900
2019/02/08 3,245 3,245 2,962 2,962 2,300
2019/02/07 2,950 3,450 2,950 3,245 22,700
2019/02/06 2,750 2,948 2,750 2,948 2,400
2019/02/05 2,660 2,750 2,660 2,750 2,300
2019/02/04 2,600 2,651 2,600 2,651 1,500
2019/01/31 2,470 2,470 2,470 2,470 200
2019/01/29 2,450 2,450 2,450 2,450 200
2019/01/25 2,450 2,450 2,450 2,450 800
2019/01/24 2,450 2,450 2,450 2,450 700
2019/01/16 2,403 2,403 2,403 2,403 100
2019/01/15 2,401 2,401 2,401 2,401 200
2019/01/11 2,401 2,401 2,401 2,401 100
2019/01/08 2,401 2,401 2,401 2,401 100
2019/01/07 2,500 2,500 2,401 2,401 500

このページの先頭へ