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

スターゼン(8043)の株価時系列情報

スターゼン(8043)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
2025/06/13 1,076 1,078 1,065 1,068 123,500
2025/06/12 1,080 1,087 1,077 1,083 53,600
2025/06/11 1,078 1,089 1,071 1,083 89,800
2025/06/10 1,089 1,097 1,077 1,079 89,400
2025/06/09 1,111 1,117 1,088 1,091 98,100
2025/06/06 1,097 1,109 1,094 1,105 99,900
2025/06/05 1,105 1,115 1,099 1,100 85,500
2025/06/04 1,104 1,116 1,101 1,113 98,300
2025/06/03 1,101 1,104 1,091 1,097 109,900
2025/06/02 1,118 1,124 1,098 1,102 121,900
2025/05/30 1,109 1,125 1,102 1,121 91,000
2025/05/29 1,124 1,124 1,111 1,116 110,900
2025/05/28 1,124 1,125 1,107 1,121 119,800
2025/05/27 1,111 1,120 1,104 1,116 77,300
2025/05/26 1,113 1,129 1,110 1,111 83,000
2025/05/23 1,106 1,120 1,105 1,113 103,800
2025/05/22 1,103 1,111 1,097 1,108 101,800
2025/05/21 1,107 1,120 1,106 1,109 120,800
2025/05/20 1,139 1,141 1,107 1,107 147,100
2025/05/19 1,110 1,140 1,110 1,136 218,100
2025/05/16 1,101 1,119 1,100 1,110 127,300
2025/05/15 1,096 1,113 1,096 1,104 112,000
2025/05/14 1,110 1,117 1,090 1,114 228,900
2025/05/13 1,140 1,146 1,114 1,116 214,000
2025/05/12 1,150 1,178 1,147 1,153 287,700
2025/05/09 1,168 1,212 1,118 1,150 583,300
2025/05/08 1,168 1,173 1,151 1,168 232,700
2025/05/07 1,178 1,189 1,166 1,168 343,600
2025/05/02 1,193 1,200 1,157 1,161 277,500
2025/05/01 1,219 1,219 1,193 1,202 242,300
2025/04/30 1,232 1,239 1,209 1,219 277,500
2025/04/28 1,210 1,232 1,202 1,232 358,700
2025/04/25 1,245 1,250 1,208 1,220 363,200
2025/04/24 1,262 1,265 1,205 1,243 461,800
2025/04/23 1,279 1,356 1,279 1,301 594,000
2025/04/22 1,289 1,315 1,205 1,275 524,300
2025/04/21 1,270 1,300 1,260 1,289 518,800
2025/04/18 1,227 1,269 1,223 1,269 348,000
2025/04/17 1,218 1,234 1,205 1,222 408,100
2025/04/16 1,169 1,224 1,166 1,223 420,600
2025/04/15 1,165 1,180 1,143 1,153 265,500
2025/04/14 1,133 1,176 1,124 1,165 421,600
2025/04/11 1,089 1,120 1,080 1,116 361,600
2025/04/10 1,051 1,110 1,051 1,109 555,700
2025/04/09 994 1,047 990 1,039 420,000
2025/04/08 963 1,010 962 1,010 500,700
2025/04/07 915 940 892 924 315,200
2025/04/04 977 987 951 970 350,600
2025/04/03 952 980 945 977 437,300
2025/04/02 963 967 954 960 250,200
2025/04/01 950 969 950 959 405,900
2025/03/31 935 948 930 931 343,500
2025/03/28 929 947 923 938 332,000
2025/03/28 1 -> 3.00 分割
2025/03/27 2,860 2,886 2,852 2,886 268,900
2025/03/26 2,859 2,879 2,843 2,864 125,400
2025/03/25 2,870 2,874 2,843 2,865 125,000
2025/03/24 2,891 2,895 2,852 2,870 136,600
2025/03/21 2,882 2,899 2,882 2,882 79,600
2025/03/19 2,877 2,904 2,877 2,891 63,300
2025/03/18 2,867 2,903 2,865 2,877 73,200
2025/03/17 2,856 2,879 2,854 2,866 85,500
2025/03/14 2,835 2,869 2,821 2,859 63,800
2025/03/13 2,824 2,854 2,813 2,835 54,500
2025/03/12 2,836 2,866 2,820 2,835 83,700
2025/03/11 2,834 2,837 2,779 2,824 136,800
2025/03/10 2,799 2,841 2,785 2,841 841,400
2025/03/07 2,754 2,782 2,740 2,776 98,800
2025/03/06 2,749 2,769 2,744 2,768 134,000
2025/03/05 2,746 2,759 2,725 2,725 167,800
2025/03/04 2,740 2,750 2,713 2,742 344,700
2025/03/03 2,773 2,775 2,741 2,759 335,400
2025/02/28 2,763 2,778 2,753 2,759 91,200
2025/02/27 2,759 2,783 2,757 2,777 94,800
2025/02/26 2,805 2,825 2,761 2,768 113,500
2025/02/25 2,800 2,847 2,800 2,812 92,900
2025/02/21 2,789 2,827 2,789 2,801 283,400
2025/02/20 2,915 2,918 2,889 2,889 17,300
2025/02/19 2,913 2,957 2,913 2,913 13,300
2025/02/18 2,923 2,944 2,902 2,904 13,300
2025/02/17 2,938 2,948 2,912 2,925 11,800
2025/02/14 2,968 2,970 2,900 2,942 18,900
2025/02/13 2,946 2,964 2,934 2,964 17,800
2025/02/12 2,915 2,932 2,903 2,929 9,300
2025/02/10 2,933 2,933 2,890 2,895 16,800
2025/02/07 2,914 2,960 2,906 2,933 16,600
2025/02/06 2,883 2,906 2,882 2,906 11,700
2025/02/05 2,853 2,886 2,853 2,875 11,000
2025/02/04 2,873 2,881 2,843 2,843 18,800
2025/02/03 2,908 2,908 2,844 2,852 26,600
2025/01/31 2,933 2,933 2,893 2,908 18,700
2025/01/30 2,917 2,934 2,914 2,934 16,400
2025/01/29 2,909 2,929 2,883 2,917 20,000
2025/01/28 2,879 2,909 2,879 2,888 17,000
2025/01/27 2,885 2,889 2,862 2,879 22,900
2025/01/24 2,870 2,870 2,830 2,835 28,100
2025/01/23 2,855 2,856 2,831 2,856 17,300
2025/01/22 2,836 2,860 2,836 2,847 14,800
2025/01/21 2,847 2,865 2,831 2,836 21,100
2025/01/20 2,800 2,850 2,800 2,847 27,400
2025/01/17 2,752 2,787 2,752 2,785 30,400
2025/01/16 2,804 2,804 2,754 2,754 31,700
2025/01/15 2,802 2,808 2,778 2,790 36,900
2025/01/14 2,791 2,805 2,765 2,787 43,400
2025/01/10 2,792 2,815 2,784 2,788 37,100
2025/01/09 2,822 2,822 2,791 2,791 43,300
2025/01/08 2,853 2,853 2,810 2,827 38,600
2025/01/07 2,862 2,865 2,831 2,857 33,400
2025/01/06 2,910 2,914 2,860 2,860 41,000

このページの先頭へ