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

スターフライヤー(9206)の株価時系列情報

スターフライヤー(9206)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
2026/07/01 1,928 1,928 1,920 1,920 1,000
2026/06/30 1,920 1,929 1,920 1,929 200
2026/06/29 1,925 1,930 1,920 1,920 1,100
2026/06/26 1,937 1,937 1,912 1,931 1,500
2026/06/25 1,950 1,950 1,917 1,919 800
2026/06/24 1,950 1,950 1,906 1,938 900
2026/06/23 1,928 1,995 1,928 1,950 4,000
2026/06/22 1,940 1,940 1,902 1,918 2,600
2026/06/19 1,975 1,975 1,941 1,944 1,000
2026/06/18 1,975 1,975 1,946 1,975 2,000
2026/06/17 1,955 1,978 1,954 1,975 1,800
2026/06/16 1,962 1,974 1,947 1,947 1,100
2026/06/15 1,957 1,975 1,957 1,975 4,000
2026/06/12 1,956 1,957 1,949 1,957 1,000
2026/06/11 1,958 1,959 1,930 1,949 1,600
2026/06/10 1,939 1,949 1,939 1,949 300
2026/06/09 1,918 1,939 1,918 1,939 900
2026/06/08 1,902 1,928 1,901 1,928 1,400
2026/06/05 1,921 1,955 1,902 1,903 2,300
2026/06/04 1,911 1,958 1,911 1,921 1,800
2026/06/03 1,959 1,959 1,929 1,937 1,900
2026/06/02 1,958 1,958 1,920 1,920 1,200
2026/06/01 1,968 1,968 1,920 1,920 2,800
2026/05/29 1,965 1,965 1,951 1,965 1,600
2026/05/28 1,940 1,970 1,940 1,970 4,800
2026/05/27 1,931 1,933 1,922 1,933 2,300
2026/05/26 1,908 1,931 1,908 1,931 1,000
2026/05/25 1,927 1,940 1,914 1,920 2,400
2026/05/22 1,923 1,930 1,901 1,904 2,300
2026/05/21 1,915 1,922 1,902 1,910 3,800
2026/05/20 1,921 1,939 1,901 1,932 3,800
2026/05/19 1,902 1,943 1,902 1,943 2,300
2026/05/18 1,902 1,915 1,900 1,902 2,100
2026/05/15 1,904 1,922 1,902 1,922 2,200
2026/05/14 1,908 1,910 1,902 1,902 3,300
2026/05/13 1,920 1,949 1,900 1,914 10,300
2026/05/12 1,921 1,925 1,920 1,920 800
2026/05/11 1,901 1,919 1,900 1,905 4,600
2026/05/08 1,911 1,925 1,908 1,910 900
2026/05/07 1,910 1,918 1,907 1,912 1,700
2026/05/01 1,910 1,910 1,900 1,905 2,400
2026/04/30 1,925 1,925 1,908 1,910 1,500
2026/04/28 1,904 1,927 1,904 1,925 700
2026/04/27 1,924 1,924 1,901 1,904 2,500
2026/04/24 1,927 1,927 1,901 1,901 5,600
2026/04/23 1,944 1,944 1,908 1,908 6,600
2026/04/22 1,945 1,966 1,945 1,950 2,900
2026/04/21 1,964 1,964 1,953 1,953 1,000
2026/04/20 1,973 1,973 1,945 1,964 8,400
2026/04/17 1,976 1,976 1,974 1,974 400
2026/04/16 1,983 1,983 1,982 1,982 700
2026/04/15 1,971 1,979 1,970 1,970 800
2026/04/14 1,983 1,983 1,971 1,971 600
2026/04/13 1,973 1,980 1,970 1,980 1,400
2026/04/10 1,995 1,998 1,973 1,973 2,700
2026/04/09 1,996 1,996 1,983 1,994 1,000
2026/04/08 1,969 1,987 1,968 1,983 1,900
2026/04/07 1,967 1,996 1,967 1,971 2,200
2026/04/06 1,975 1,996 1,961 1,969 4,000
2026/04/03 1,985 1,995 1,970 1,975 2,800
2026/03/27 1,996 2,019 1,996 2,019 2,800
2026/03/26 2,001 2,002 1,995 1,995 3,400
2026/03/25 2,015 2,015 2,001 2,001 1,300
2026/03/24 2,015 2,015 2,000 2,007 1,200
2026/03/23 2,000 2,001 1,996 1,998 3,600
2026/03/19 2,010 2,015 2,002 2,002 1,800
2026/03/18 2,005 2,019 2,005 2,018 1,800
2026/03/17 2,030 2,030 2,006 2,006 1,100
2026/03/16 2,004 2,038 2,004 2,029 1,100
2026/03/13 1,990 2,018 1,986 2,018 5,400
2026/03/12 2,000 2,000 1,997 1,997 3,300
2026/03/11 1,999 1,999 1,998 1,999 11,500
2026/03/10 2,000 2,000 1,994 1,999 5,100
2026/03/09 2,000 2,000 1,991 2,000 9,700
2026/03/06 2,051 2,051 2,023 2,025 7,400
2026/03/05 2,048 2,054 2,021 2,053 2,600
2026/03/04 2,050 2,051 2,010 2,016 7,300
2026/03/03 2,080 2,080 2,059 2,059 2,400
2026/03/02 2,075 2,087 2,063 2,080 4,300
2026/02/27 2,075 2,084 2,075 2,082 2,800
2026/02/26 2,076 2,080 2,071 2,071 1,000
2026/02/25 2,088 2,088 2,071 2,072 2,000
2026/02/24 2,081 2,085 2,071 2,071 1,900
2026/02/20 2,067 2,073 2,065 2,065 1,600
2026/02/19 2,070 2,070 2,066 2,066 1,600
2026/02/18 2,071 2,071 2,070 2,070 1,100
2026/02/17 2,080 2,089 2,071 2,071 2,000
2026/02/16 2,082 2,085 2,076 2,080 2,100
2026/02/13 2,080 2,097 2,075 2,081 8,800
2026/02/12 2,082 2,100 2,082 2,084 2,700
2026/02/10 2,088 2,100 2,083 2,095 10,700
2026/02/09 2,079 2,090 2,065 2,090 3,600
2026/02/06 2,074 2,083 2,065 2,065 2,700
2026/02/05 2,076 2,084 2,076 2,084 2,100
2026/02/04 2,080 2,082 2,074 2,074 1,400
2026/02/03 2,083 2,086 2,060 2,086 3,100
2026/02/02 2,078 2,078 2,030 2,060 17,800
2026/01/30 2,143 2,154 2,138 2,138 2,100
2026/01/29 2,160 2,164 2,143 2,143 2,300
2026/01/28 2,142 2,166 2,142 2,160 2,600
2026/01/27 2,199 2,200 2,142 2,142 7,000
2026/01/26 2,170 2,199 2,132 2,199 10,700
2026/01/23 2,169 2,170 2,138 2,170 4,500
2026/01/22 2,209 2,209 2,132 2,169 8,100
2026/01/21 2,085 2,270 2,085 2,203 24,400
2026/01/20 2,085 2,085 2,079 2,085 2,500
2026/01/19 2,087 2,088 2,078 2,088 1,800
2026/01/16 2,083 2,085 2,078 2,079 2,500
2026/01/15 2,080 2,085 2,079 2,079 4,300
2026/01/14 2,085 2,088 2,080 2,080 5,800
2026/01/13 2,085 2,085 2,079 2,085 3,400
2026/01/09 2,079 2,084 2,077 2,084 2,500
2026/01/08 2,080 2,080 2,076 2,079 2,800
2026/01/07 2,067 2,080 2,066 2,080 3,700
2026/01/06 2,079 2,079 2,068 2,068 1,900
2026/01/05 2,084 2,084 2,068 2,068 3,500
2025/12/30 2,053 2,079 2,053 2,060 1,200
2025/12/29 2,038 2,054 2,038 2,053 4,600
2025/12/26 2,044 2,044 2,028 2,038 10,700
2025/12/25 2,044 2,049 2,044 2,044 4,900
2025/12/24 2,045 2,051 2,043 2,043 6,800
2025/12/23 2,061 2,069 2,045 2,045 7,300
2025/12/22 2,083 2,088 2,065 2,065 3,800
2025/12/19 2,068 2,087 2,068 2,075 2,100
2025/12/18 2,060 2,077 2,060 2,068 2,100
2025/12/17 2,075 2,075 2,064 2,066 2,000
2025/12/16 2,085 2,085 2,066 2,077 6,800
2025/12/15 2,087 2,091 2,062 2,088 7,000
2025/12/12 2,051 2,081 2,051 2,081 4,900
2025/12/11 2,053 2,060 2,051 2,051 2,200
2025/12/10 2,058 2,074 2,053 2,053 1,900
2025/12/09 2,093 2,093 2,050 2,065 2,000
2025/12/08 2,080 2,097 2,080 2,080 2,000
2025/12/05 2,100 2,100 2,080 2,080 500
2025/12/04 2,109 2,109 2,100 2,100 1,400
2025/12/03 2,100 2,100 2,090 2,090 1,000
2025/12/02 2,145 2,145 2,100 2,101 3,500
2025/12/01 2,140 2,190 2,101 2,110 5,200
2025/11/28 2,098 2,200 2,083 2,135 11,200
2025/11/27 2,079 2,099 2,076 2,098 3,600
2025/11/26 2,064 2,079 2,064 2,079 700
2025/11/25 2,030 2,080 2,030 2,080 5,700
2025/11/21 2,020 2,031 2,020 2,022 4,100
2025/11/20 2,030 2,035 2,021 2,027 3,800
2025/11/19 2,038 2,057 2,023 2,030 2,300
2025/11/18 2,068 2,074 2,020 2,023 14,200
2025/11/17 2,110 2,114 2,059 2,060 7,000
2025/11/14 2,101 2,112 2,101 2,108 3,900
2025/11/13 2,101 2,112 2,100 2,110 4,200
2025/11/12 2,107 2,115 2,103 2,106 6,300
2025/11/11 2,095 2,107 2,080 2,104 5,100
2025/11/10 2,079 2,099 2,067 2,075 9,100
2025/11/07 2,074 2,074 2,053 2,056 6,500
2025/11/06 2,083 2,090 2,063 2,063 10,400
2025/11/05 2,139 2,139 2,061 2,066 12,700
2025/11/04 2,180 2,200 2,030 2,124 49,200
2025/10/31 2,305 2,334 2,305 2,330 6,700
2025/10/30 2,322 2,335 2,316 2,325 2,800
2025/10/29 2,325 2,326 2,321 2,325 500
2025/10/28 2,320 2,330 2,320 2,325 1,600
2025/10/27 2,318 2,345 2,318 2,326 4,200
2025/10/24 2,349 2,355 2,340 2,355 1,300
2025/10/23 2,335 2,357 2,335 2,350 1,600
2025/10/22 2,316 2,348 2,309 2,335 2,900
2025/10/21 2,306 2,320 2,306 2,308 6,200
2025/10/20 2,310 2,325 2,296 2,315 7,600
2025/10/17 2,319 2,320 2,305 2,310 3,900
2025/10/16 2,313 2,321 2,306 2,308 2,800
2025/10/15 2,321 2,321 2,306 2,321 1,100
2025/10/14 2,330 2,330 2,306 2,306 2,500
2025/10/10 2,327 2,332 2,306 2,330 2,300
2025/10/09 2,324 2,341 2,324 2,327 1,600
2025/10/08 2,320 2,337 2,317 2,325 2,400
2025/10/07 2,300 2,320 2,280 2,320 5,900
2025/10/06 2,350 2,360 2,325 2,325 4,400
2025/10/03 2,337 2,345 2,322 2,331 8,600
2025/10/02 2,407 2,408 2,337 2,337 3,300
2025/10/01 2,405 2,405 2,355 2,380 6,500
2025/09/30 2,415 2,415 2,351 2,405 5,000
2025/09/29 2,418 2,429 2,355 2,365 4,900
2025/09/26 2,420 2,444 2,410 2,420 4,500
2025/09/25 2,466 2,466 2,449 2,453 4,300
2025/09/24 2,474 2,481 2,460 2,466 6,400
2025/09/22 2,457 2,475 2,455 2,461 3,400
2025/09/19 2,464 2,480 2,458 2,460 8,200
2025/09/18 2,418 2,465 2,418 2,462 11,600
2025/09/17 2,397 2,419 2,394 2,407 3,100
2025/09/16 2,406 2,410 2,386 2,405 3,500
2025/09/12 2,411 2,411 2,375 2,406 4,900
2025/09/11 2,411 2,438 2,411 2,412 4,700
2025/09/10 2,449 2,449 2,385 2,410 5,800
2025/09/09 2,460 2,470 2,435 2,435 6,300
2025/09/08 2,419 2,460 2,419 2,459 8,800
2025/09/05 2,375 2,436 2,375 2,419 7,400
2025/09/04 2,380 2,402 2,375 2,375 7,800
2025/09/03 2,370 2,398 2,370 2,380 3,700
2025/09/02 2,357 2,370 2,357 2,370 2,300
2025/09/01 2,332 2,375 2,331 2,361 9,200
2025/08/29 2,340 2,340 2,333 2,336 2,700
2025/08/28 2,340 2,355 2,335 2,348 2,200

このページの先頭へ