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
2020/12/30 2,700 2,750 2,672 2,750 4,000
2020/12/29 2,575 2,725 2,575 2,725 400
2020/12/28 2,550 2,550 2,550 2,550 1,000
2020/12/25 2,550 2,550 2,550 2,550 700
2020/12/24 2,550 2,550 2,550 2,550 800
2020/12/23 2,550 2,550 2,550 2,550 100
2020/12/22 2,597 2,597 2,521 2,521 400
2020/12/21 2,591 2,591 2,590 2,590 200
2020/12/18 2,545 2,545 2,545 2,545 200
2020/12/17 2,532 2,532 2,532 2,532 100
2020/12/16 2,560 2,561 2,520 2,520 500
2020/12/15 2,594 2,594 2,594 2,594 100
2020/12/14 2,504 2,550 2,500 2,544 800
2020/12/11 2,500 2,500 2,480 2,480 200
2020/12/07 2,508 2,508 2,508 2,508 100
2020/12/03 2,891 2,891 2,596 2,596 300
2020/12/02 2,968 2,968 2,891 2,891 1,300
2020/12/01 2,517 2,517 2,517 2,517 200
2020/11/30 2,469 2,499 2,469 2,499 300
2020/11/26 2,450 2,469 2,400 2,469 400
2020/11/25 2,450 2,450 2,450 2,450 300
2020/11/24 2,489 2,489 2,450 2,450 300
2020/11/19 2,490 2,490 2,490 2,490 100
2020/11/18 2,500 2,500 2,490 2,490 300
2020/11/16 2,550 2,550 2,520 2,520 1,200
2020/11/12 2,700 2,700 2,700 2,700 100
2020/11/10 2,600 2,600 2,600 2,600 100
2020/11/06 2,600 2,600 2,600 2,600 100
2020/11/04 2,580 2,580 2,580 2,580 100
2020/10/29 2,550 2,550 2,550 2,550 400
2020/10/28 2,600 2,600 2,600 2,600 200
2020/10/26 2,600 2,650 2,600 2,650 900
2020/10/23 2,601 2,601 2,566 2,600 1,400
2020/10/22 2,604 2,604 2,601 2,601 400
2020/10/21 2,601 2,601 2,601 2,601 100
2020/10/16 2,590 2,590 2,590 2,590 100
2020/10/15 2,601 2,630 2,601 2,630 800
2020/10/14 2,627 2,627 2,627 2,627 100
2020/10/13 2,630 2,630 2,600 2,600 600
2020/10/12 2,699 2,699 2,699 2,699 200
2020/10/09 2,699 2,699 2,685 2,699 700
2020/10/08 2,630 2,690 2,630 2,690 200
2020/10/07 2,580 2,580 2,580 2,580 100
2020/10/05 2,447 2,447 2,447 2,447 200
2020/10/02 2,480 2,480 2,447 2,447 200
2020/09/30 2,389 2,400 2,389 2,400 400
2020/09/29 2,339 2,339 2,339 2,339 100
2020/09/28 2,302 2,302 2,302 2,302 100
2020/09/25 2,301 2,301 2,301 2,301 200
2020/09/24 2,300 2,300 2,300 2,300 100
2020/09/23 2,250 2,250 2,250 2,250 600
2020/09/17 2,393 2,393 2,262 2,262 400
2020/09/15 2,330 2,370 2,239 2,277 700
2020/09/14 2,323 2,323 2,323 2,323 100
2020/09/09 2,084 2,152 2,084 2,152 300
2020/09/08 2,089 2,139 2,089 2,091 300
2020/09/04 2,213 2,213 2,182 2,182 200
2020/09/03 2,160 2,160 2,160 2,160 100
2020/09/02 2,150 2,150 2,150 2,150 1,200
2020/09/01 2,200 2,200 2,200 2,200 200
2020/08/31 2,181 2,181 2,149 2,169 700
2020/08/28 2,182 2,189 2,181 2,181 700
2020/08/27 2,231 2,231 2,180 2,197 1,000
2020/08/26 2,086 2,300 2,086 2,223 2,700
2020/08/25 2,000 2,165 2,000 2,036 2,800
2020/08/24 2,000 2,000 2,000 2,000 500
2020/08/21 2,000 2,000 1,955 1,955 1,000
2020/08/11 1,964 1,964 1,964 1,964 100
2020/07/31 2,069 2,069 2,064 2,064 300
2020/07/27 2,150 2,150 2,150 2,150 300
2020/07/22 2,100 2,100 2,100 2,100 100
2020/07/21 2,100 2,100 2,100 2,100 100
2020/07/20 2,061 2,074 2,061 2,074 200
2020/07/17 2,145 2,145 2,054 2,061 500
2020/07/16 2,103 2,103 2,050 2,067 800
2020/07/15 2,179 2,179 2,053 2,053 800
2020/07/14 2,130 2,130 2,130 2,130 100
2020/07/10 2,062 2,099 2,050 2,099 1,100
2020/07/06 2,064 2,064 2,064 2,064 200
2020/07/03 2,050 2,075 2,050 2,075 200
2020/07/02 2,100 2,100 2,100 2,100 1,600
2020/07/01 2,078 2,104 2,078 2,104 200
2020/06/30 2,228 2,228 2,228 2,228 100
2020/06/26 2,200 2,228 2,200 2,228 200
2020/06/25 2,347 2,356 2,246 2,246 1,100
2020/06/24 2,245 2,245 2,235 2,235 200
2020/06/23 2,150 2,150 2,150 2,150 100
2020/06/22 2,140 2,140 2,131 2,131 600
2020/06/19 2,127 2,127 2,127 2,127 200
2020/06/15 2,093 2,093 2,081 2,081 300
2020/06/12 2,106 2,106 2,105 2,105 600
2020/06/10 2,100 2,120 2,100 2,120 300
2020/06/09 2,120 2,120 2,093 2,093 400
2020/06/04 2,100 2,100 2,050 2,075 1,200
2020/06/03 2,100 2,119 2,100 2,119 300
2020/06/02 2,065 2,115 2,065 2,094 1,600
2020/06/01 2,015 2,015 2,015 2,015 100
2020/05/29 2,039 2,040 2,011 2,012 400
2020/05/28 2,002 2,020 2,002 2,010 1,200
2020/05/26 1,982 2,002 1,982 2,002 300
2020/05/25 1,957 2,015 1,957 2,015 1,900
2020/05/22 1,910 1,957 1,910 1,957 2,300
2020/05/20 1,980 1,995 1,966 1,975 700
2020/05/19 2,010 2,010 1,995 1,995 300
2020/05/18 1,977 1,977 1,960 1,977 400
2020/05/15 2,005 2,008 1,950 2,008 1,100
2020/05/14 2,063 2,063 2,063 2,063 100
2020/05/13 2,086 2,086 2,086 2,086 100
2020/05/12 2,035 2,086 2,035 2,086 700
2020/05/11 2,264 2,273 2,183 2,183 700
2020/05/07 2,246 2,249 2,239 2,249 400
2020/05/01 2,200 2,220 2,200 2,220 300
2020/04/30 2,143 2,193 2,143 2,193 600
2020/04/28 2,020 2,043 2,020 2,043 500
2020/04/27 1,980 1,980 1,980 1,980 1,000
2020/04/24 2,013 2,030 2,003 2,030 700
2020/04/23 2,003 2,003 2,003 2,003 300
2020/04/22 2,028 2,028 2,028 2,028 100
2020/04/21 2,051 2,051 2,030 2,030 200
2020/04/20 2,100 2,100 2,085 2,100 900
2020/04/17 2,100 2,100 2,100 2,100 100
2020/04/15 2,169 2,169 2,120 2,120 300
2020/04/10 2,119 2,119 2,119 2,119 100
2020/04/09 2,119 2,119 2,119 2,119 100
2020/04/08 2,120 2,120 2,120 2,120 100
2020/04/03 2,120 2,120 2,120 2,120 100
2020/04/02 2,121 2,121 2,121 2,121 100
2020/04/01 2,152 2,160 2,152 2,160 200
2020/03/31 2,389 2,389 2,389 2,389 100
2020/03/30 2,476 2,476 2,390 2,390 400
2020/03/27 2,226 2,226 2,226 2,226 1,600
2020/03/25 2,326 2,326 2,226 2,226 1,800
2020/03/17 2,271 2,271 2,271 2,271 100
2020/03/16 2,393 2,393 2,343 2,343 200
2020/03/13 2,301 2,301 2,300 2,300 300
2020/03/12 2,680 2,680 2,340 2,415 400
2020/03/11 2,720 2,720 2,720 2,720 100
2020/03/10 2,590 2,590 2,551 2,570 600
2020/03/09 2,540 2,590 2,490 2,590 600
2020/03/06 2,600 2,621 2,565 2,590 1,200
2020/03/05 2,655 2,655 2,655 2,655 100
2020/03/02 2,550 2,655 2,500 2,655 1,400
2020/02/28 2,730 2,730 2,600 2,600 1,000
2020/02/27 2,705 2,705 2,680 2,680 500
2020/02/25 2,699 2,706 2,692 2,706 1,600
2020/02/21 2,708 2,781 2,708 2,742 700
2020/02/20 2,708 2,710 2,706 2,706 800
2020/02/18 2,770 2,770 2,689 2,720 3,100
2020/02/17 2,910 2,910 2,770 2,770 1,100
2020/02/14 2,929 2,930 2,885 2,910 1,200
2020/02/13 3,215 3,215 2,929 2,929 1,900
2020/02/10 3,005 3,005 2,783 2,843 1,600
2020/02/07 3,080 3,080 3,080 3,080 100
2020/02/06 3,050 3,050 3,050 3,050 300
2020/02/03 2,930 2,930 2,930 2,930 100
2020/01/30 3,000 3,000 3,000 3,000 100
2020/01/29 3,000 3,000 3,000 3,000 100
2020/01/28 3,000 3,000 3,000 3,000 100
2020/01/27 3,110 3,110 3,110 3,110 200
2020/01/20 2,964 2,964 2,964 2,964 100
2020/01/17 2,963 2,963 2,963 2,963 100
2020/01/09 2,863 2,863 2,863 2,863 100
2020/01/08 2,937 2,937 2,937 2,937 200
2020/01/07 2,837 2,837 2,837 2,837 200
2020/01/06 2,836 2,837 2,836 2,837 200

このページの先頭へ