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
2026/05/11 1,117 1,136 1,115 1,124 153,400
2026/05/08 1,133 1,134 1,104 1,118 157,400
2026/05/07 1,133 1,142 1,128 1,132 87,600
2026/05/01 1,135 1,139 1,122 1,138 84,800
2026/04/30 1,133 1,137 1,117 1,136 118,400
2026/04/28 1,132 1,143 1,130 1,143 100,700
2026/04/27 1,135 1,135 1,121 1,128 156,100
2026/04/24 1,158 1,158 1,130 1,135 139,900
2026/04/23 1,143 1,148 1,133 1,141 131,100
2026/04/22 1,161 1,161 1,143 1,146 190,600
2026/04/21 1,199 1,201 1,167 1,167 240,800
2026/04/20 1,214 1,216 1,193 1,199 181,600
2026/04/17 1,212 1,222 1,205 1,205 91,400
2026/04/16 1,221 1,229 1,209 1,212 70,200
2026/04/15 1,212 1,228 1,212 1,219 83,300
2026/04/14 1,233 1,243 1,206 1,212 100,400
2026/04/13 1,240 1,252 1,225 1,231 83,200
2026/04/10 1,278 1,279 1,241 1,241 99,500
2026/04/09 1,289 1,302 1,271 1,271 88,200
2026/04/08 1,305 1,307 1,289 1,291 113,800
2026/04/07 1,286 1,299 1,281 1,288 59,700
2026/04/06 1,285 1,286 1,276 1,279 63,200
2026/04/03 1,280 1,283 1,274 1,278 45,000
2026/03/27 1,306 1,324 1,303 1,313 451,200
2026/03/26 1,304 1,304 1,290 1,301 282,200
2026/03/25 1,300 1,302 1,294 1,299 166,300
2026/03/24 1,263 1,280 1,260 1,280 140,900
2026/03/23 1,250 1,251 1,236 1,243 229,100
2026/03/19 1,282 1,292 1,264 1,264 172,700
2026/03/18 1,283 1,298 1,278 1,298 94,600
2026/03/17 1,282 1,285 1,270 1,270 94,900
2026/03/16 1,272 1,275 1,264 1,272 136,000
2026/03/13 1,265 1,282 1,260 1,266 144,900
2026/03/12 1,301 1,306 1,269 1,273 178,200
2026/03/11 1,316 1,320 1,306 1,310 91,900
2026/03/10 1,308 1,317 1,302 1,306 94,800
2026/03/09 1,270 1,298 1,260 1,297 189,400
2026/03/06 1,315 1,315 1,293 1,308 103,800
2026/03/05 1,319 1,338 1,311 1,315 114,100
2026/03/04 1,306 1,310 1,276 1,296 177,700
2026/03/03 1,351 1,351 1,323 1,323 162,400
2026/03/02 1,358 1,376 1,353 1,364 127,600
2026/02/27 1,347 1,380 1,343 1,375 84,000
2026/02/26 1,348 1,353 1,340 1,343 99,200
2026/02/25 1,384 1,385 1,350 1,350 121,400
2026/02/24 1,355 1,374 1,347 1,374 78,800
2026/02/20 1,361 1,361 1,332 1,343 91,700
2026/02/19 1,352 1,364 1,336 1,361 78,100
2026/02/18 1,348 1,359 1,344 1,346 76,000
2026/02/17 1,343 1,346 1,335 1,338 61,000
2026/02/16 1,358 1,358 1,335 1,338 86,100
2026/02/13 1,368 1,373 1,345 1,354 87,800
2026/02/12 1,370 1,378 1,345 1,346 140,600
2026/02/10 1,370 1,380 1,365 1,371 69,500
2026/02/09 1,360 1,369 1,356 1,369 84,400
2026/02/06 1,354 1,359 1,342 1,350 89,500
2026/02/05 1,357 1,362 1,349 1,351 69,300
2026/02/04 1,336 1,353 1,333 1,344 67,800
2026/02/03 1,325 1,345 1,318 1,339 104,700
2026/02/02 1,315 1,331 1,315 1,315 85,700
2026/01/30 1,296 1,320 1,289 1,320 72,000
2026/01/29 1,290 1,296 1,272 1,290 96,100
2026/01/28 1,305 1,306 1,283 1,293 110,200
2026/01/27 1,302 1,320 1,296 1,316 135,100
2026/01/26 1,309 1,314 1,303 1,304 77,000
2026/01/23 1,326 1,326 1,308 1,319 112,800
2026/01/22 1,322 1,323 1,311 1,317 80,700
2026/01/21 1,323 1,328 1,312 1,322 128,200
2026/01/20 1,336 1,337 1,322 1,333 133,800
2026/01/19 1,331 1,339 1,325 1,326 69,200
2026/01/16 1,310 1,320 1,304 1,320 88,200
2026/01/15 1,299 1,317 1,293 1,310 96,300
2026/01/14 1,288 1,296 1,283 1,292 44,100
2026/01/13 1,280 1,292 1,271 1,278 89,600
2026/01/09 1,265 1,279 1,265 1,276 69,300
2026/01/08 1,280 1,287 1,268 1,268 51,900
2026/01/07 1,265 1,285 1,258 1,280 80,200
2026/01/06 1,259 1,270 1,257 1,270 80,800
2026/01/05 1,254 1,263 1,245 1,258 59,100

このページの先頭へ