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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,189 | 2,190 | 2,145 | 2,150 | 17,600 |
| 2025/06/12 | 2,189 | 2,189 | 2,176 | 2,188 | 2,400 |
| 2025/06/11 | 2,191 | 2,191 | 2,177 | 2,190 | 4,000 |
| 2025/06/10 | 2,198 | 2,198 | 2,190 | 2,191 | 2,000 |
| 2025/06/09 | 2,191 | 2,196 | 2,175 | 2,195 | 5,200 |
| 2025/06/06 | 2,185 | 2,210 | 2,185 | 2,186 | 4,700 |
| 2025/06/05 | 2,175 | 2,194 | 2,172 | 2,185 | 4,300 |
| 2025/06/04 | 2,185 | 2,201 | 2,171 | 2,171 | 10,000 |
| 2025/06/03 | 2,191 | 2,191 | 2,175 | 2,185 | 8,200 |
| 2025/06/02 | 2,217 | 2,230 | 2,192 | 2,193 | 15,400 |
| 2025/05/30 | 2,228 | 2,250 | 2,221 | 2,238 | 8,700 |
| 2025/05/29 | 2,260 | 2,260 | 2,200 | 2,238 | 10,400 |
| 2025/05/28 | 2,279 | 2,280 | 2,260 | 2,260 | 7,200 |
| 2025/05/27 | 2,242 | 2,281 | 2,223 | 2,269 | 11,900 |
| 2025/05/26 | 2,207 | 2,230 | 2,207 | 2,220 | 8,300 |
| 2025/05/23 | 2,200 | 2,209 | 2,195 | 2,207 | 4,400 |
| 2025/05/22 | 2,220 | 2,220 | 2,181 | 2,195 | 11,500 |
| 2025/05/21 | 2,206 | 2,228 | 2,204 | 2,224 | 11,000 |
| 2025/05/20 | 2,251 | 2,261 | 2,210 | 2,220 | 16,100 |
| 2025/05/19 | 2,180 | 2,248 | 2,178 | 2,248 | 23,600 |
| 2025/05/16 | 2,147 | 2,178 | 2,142 | 2,177 | 27,000 |
| 2025/05/15 | 2,138 | 2,256 | 2,133 | 2,147 | 218,200 |
| 2025/05/14 | 2,324 | 2,337 | 2,222 | 2,222 | 47,900 |
| 2025/05/13 | 2,402 | 2,402 | 2,367 | 2,367 | 10,400 |
| 2025/05/12 | 2,406 | 2,415 | 2,400 | 2,400 | 7,200 |
| 2025/05/09 | 2,412 | 2,412 | 2,402 | 2,406 | 2,600 |
| 2025/05/08 | 2,421 | 2,422 | 2,401 | 2,412 | 5,100 |
| 2025/05/07 | 2,462 | 2,475 | 2,462 | 2,471 | 900 |
| 2025/05/02 | 2,497 | 2,497 | 2,400 | 2,468 | 7,500 |
| 2025/05/01 | 2,451 | 2,529 | 2,431 | 2,500 | 15,800 |
| 2025/04/30 | 2,598 | 2,660 | 2,588 | 2,650 | 7,800 |
| 2025/04/28 | 2,570 | 2,613 | 2,570 | 2,590 | 2,100 |
| 2025/04/25 | 2,608 | 2,650 | 2,560 | 2,570 | 9,700 |
| 2025/04/24 | 2,620 | 2,620 | 2,600 | 2,602 | 2,100 |
| 2025/04/23 | 2,610 | 2,634 | 2,610 | 2,622 | 5,500 |
| 2025/04/22 | 2,599 | 2,600 | 2,575 | 2,600 | 3,600 |
| 2025/04/21 | 2,571 | 2,599 | 2,571 | 2,599 | 1,300 |
| 2025/04/18 | 2,565 | 2,586 | 2,560 | 2,570 | 900 |
| 2025/04/17 | 2,597 | 2,600 | 2,452 | 2,566 | 5,300 |
| 2025/04/16 | 2,585 | 2,629 | 2,570 | 2,570 | 6,100 |
| 2025/04/15 | 2,530 | 2,575 | 2,520 | 2,575 | 2,500 |
| 2025/04/14 | 2,511 | 2,527 | 2,499 | 2,527 | 4,000 |
| 2025/04/11 | 2,420 | 2,484 | 2,411 | 2,484 | 1,800 |
| 2025/04/10 | 2,435 | 2,460 | 2,401 | 2,444 | 3,400 |
| 2025/04/09 | 2,334 | 2,393 | 2,331 | 2,393 | 1,600 |
| 2025/04/08 | 2,300 | 2,399 | 2,298 | 2,334 | 5,000 |
| 2025/04/07 | 2,244 | 2,313 | 2,207 | 2,283 | 7,100 |
| 2025/04/04 | 2,418 | 2,418 | 2,299 | 2,389 | 7,200 |
| 2025/04/03 | 2,449 | 2,460 | 2,370 | 2,460 | 4,600 |
| 2025/04/02 | 2,510 | 2,511 | 2,453 | 2,460 | 4,100 |
| 2025/04/01 | 2,505 | 2,541 | 2,505 | 2,510 | 1,400 |
| 2025/03/31 | 2,581 | 2,581 | 2,500 | 2,505 | 6,400 |
| 2025/03/28 | 2,604 | 2,604 | 2,545 | 2,559 | 5,000 |
| 2025/03/27 | 2,638 | 2,638 | 2,601 | 2,605 | 4,400 |
| 2025/03/26 | 2,610 | 2,644 | 2,602 | 2,643 | 6,400 |
| 2025/03/25 | 2,601 | 2,614 | 2,601 | 2,610 | 3,600 |
| 2025/03/24 | 2,620 | 2,620 | 2,598 | 2,601 | 4,400 |
| 2025/03/21 | 2,619 | 2,620 | 2,603 | 2,619 | 4,500 |
| 2025/03/19 | 2,570 | 2,615 | 2,570 | 2,614 | 5,300 |
| 2025/03/18 | 2,556 | 2,575 | 2,551 | 2,573 | 5,500 |
| 2025/03/17 | 2,550 | 2,555 | 2,540 | 2,553 | 7,800 |
| 2025/03/14 | 2,530 | 2,540 | 2,530 | 2,540 | 1,300 |
| 2025/03/13 | 2,535 | 2,547 | 2,530 | 2,530 | 600 |
| 2025/03/12 | 2,543 | 2,547 | 2,521 | 2,547 | 1,400 |
| 2025/03/11 | 2,523 | 2,523 | 2,520 | 2,520 | 700 |
| 2025/03/10 | 2,548 | 2,548 | 2,507 | 2,525 | 2,300 |
| 2025/03/07 | 2,528 | 2,528 | 2,506 | 2,506 | 700 |
| 2025/03/06 | 2,505 | 2,532 | 2,505 | 2,505 | 1,700 |
| 2025/03/05 | 2,515 | 2,544 | 2,500 | 2,505 | 2,600 |
| 2025/03/04 | 2,540 | 2,549 | 2,515 | 2,515 | 1,800 |
| 2025/03/03 | 2,545 | 2,558 | 2,540 | 2,540 | 2,600 |
| 2025/02/28 | 2,558 | 2,560 | 2,537 | 2,546 | 2,500 |
| 2025/02/27 | 2,525 | 2,550 | 2,525 | 2,531 | 2,400 |
| 2025/02/26 | 2,508 | 2,544 | 2,500 | 2,505 | 2,600 |
| 2025/02/25 | 2,545 | 2,554 | 2,523 | 2,523 | 3,500 |
| 2025/02/21 | 2,520 | 2,523 | 2,502 | 2,523 | 1,700 |
| 2025/02/20 | 2,503 | 2,523 | 2,502 | 2,523 | 800 |
| 2025/02/19 | 2,548 | 2,548 | 2,510 | 2,522 | 2,000 |
| 2025/02/18 | 2,512 | 2,549 | 2,512 | 2,549 | 2,500 |
| 2025/02/17 | 2,513 | 2,513 | 2,490 | 2,492 | 2,900 |
| 2025/02/14 | 2,506 | 2,506 | 2,495 | 2,500 | 2,500 |
| 2025/02/13 | 2,538 | 2,538 | 2,506 | 2,509 | 1,300 |
| 2025/02/12 | 2,530 | 2,530 | 2,501 | 2,502 | 2,700 |
| 2025/02/10 | 2,547 | 2,547 | 2,500 | 2,524 | 4,900 |
| 2025/02/07 | 2,509 | 2,540 | 2,504 | 2,540 | 2,400 |
| 2025/02/06 | 2,500 | 2,520 | 2,482 | 2,505 | 3,000 |
| 2025/02/05 | 2,460 | 2,500 | 2,460 | 2,497 | 3,000 |
| 2025/02/04 | 2,500 | 2,509 | 2,455 | 2,460 | 7,000 |
| 2025/02/03 | 2,691 | 2,691 | 2,512 | 2,512 | 28,900 |
| 2025/01/31 | 2,350 | 2,391 | 2,350 | 2,391 | 3,100 |
| 2025/01/30 | 2,348 | 2,370 | 2,348 | 2,370 | 3,700 |
| 2025/01/29 | 2,330 | 2,330 | 2,315 | 2,315 | 1,100 |
| 2025/01/28 | 2,316 | 2,330 | 2,316 | 2,330 | 800 |
| 2025/01/27 | 2,323 | 2,323 | 2,310 | 2,316 | 1,000 |
| 2025/01/24 | 2,328 | 2,328 | 2,302 | 2,324 | 1,200 |
| 2025/01/23 | 2,325 | 2,330 | 2,312 | 2,320 | 700 |
| 2025/01/22 | 2,312 | 2,325 | 2,310 | 2,325 | 1,600 |
| 2025/01/21 | 2,304 | 2,310 | 2,304 | 2,305 | 800 |
| 2025/01/20 | 2,300 | 2,305 | 2,299 | 2,300 | 1,600 |
| 2025/01/17 | 2,300 | 2,310 | 2,300 | 2,300 | 1,000 |
| 2025/01/16 | 2,300 | 2,301 | 2,300 | 2,301 | 700 |
| 2025/01/15 | 2,300 | 2,317 | 2,300 | 2,300 | 700 |
| 2025/01/14 | 2,328 | 2,328 | 2,300 | 2,300 | 2,200 |
| 2025/01/10 | 2,325 | 2,325 | 2,320 | 2,320 | 1,900 |
| 2025/01/09 | 2,340 | 2,358 | 2,326 | 2,326 | 4,300 |
| 2025/01/08 | 2,344 | 2,344 | 2,330 | 2,330 | 1,000 |
| 2025/01/07 | 2,366 | 2,366 | 2,325 | 2,344 | 2,900 |
| 2025/01/06 | 2,331 | 2,333 | 2,308 | 2,327 | 4,200 |
| 2024/12/30 | 2,298 | 2,300 | 2,291 | 2,300 | 1,800 |
| 2024/12/27 | 2,276 | 2,288 | 2,272 | 2,287 | 5,500 |
| 2024/12/26 | 2,288 | 2,289 | 2,276 | 2,276 | 5,400 |
| 2024/12/25 | 2,290 | 2,295 | 2,281 | 2,282 | 5,300 |
| 2024/12/24 | 2,297 | 2,297 | 2,288 | 2,290 | 3,100 |
| 2024/12/23 | 2,300 | 2,305 | 2,296 | 2,296 | 4,300 |
| 2024/12/20 | 2,298 | 2,331 | 2,298 | 2,300 | 1,400 |
| 2024/12/19 | 2,303 | 2,310 | 2,299 | 2,299 | 3,100 |
| 2024/12/18 | 2,330 | 2,335 | 2,325 | 2,326 | 1,600 |
| 2024/12/17 | 2,330 | 2,330 | 2,327 | 2,330 | 800 |
| 2024/12/16 | 2,300 | 2,335 | 2,300 | 2,335 | 2,000 |
| 2024/12/13 | 2,346 | 2,346 | 2,280 | 2,300 | 7,100 |
| 2024/12/12 | 2,300 | 2,305 | 2,280 | 2,297 | 13,100 |
| 2024/12/11 | 2,350 | 2,350 | 2,302 | 2,302 | 6,800 |
| 2024/12/10 | 2,368 | 2,370 | 2,355 | 2,355 | 4,200 |
| 2024/12/09 | 2,400 | 2,400 | 2,367 | 2,367 | 8,200 |
| 2024/12/06 | 2,400 | 2,440 | 2,353 | 2,405 | 12,900 |
| 2024/12/05 | 2,481 | 2,481 | 2,461 | 2,461 | 1,300 |
| 2024/12/04 | 2,490 | 2,499 | 2,490 | 2,490 | 2,100 |
| 2024/12/03 | 2,500 | 2,503 | 2,498 | 2,498 | 1,000 |
| 2024/12/02 | 2,500 | 2,503 | 2,499 | 2,499 | 3,200 |
| 2024/11/29 | 2,511 | 2,511 | 2,500 | 2,500 | 2,200 |
| 2024/11/28 | 2,511 | 2,511 | 2,511 | 2,511 | 700 |
| 2024/11/27 | 2,519 | 2,519 | 2,510 | 2,518 | 900 |
| 2024/11/26 | 2,520 | 2,527 | 2,510 | 2,515 | 1,300 |
| 2024/11/25 | 2,528 | 2,528 | 2,516 | 2,520 | 1,000 |
| 2024/11/22 | 2,520 | 2,528 | 2,518 | 2,528 | 1,300 |
| 2024/11/21 | 2,520 | 2,520 | 2,520 | 2,520 | 100 |
| 2024/11/19 | 2,520 | 2,525 | 2,520 | 2,521 | 600 |
| 2024/11/18 | 2,520 | 2,520 | 2,520 | 2,520 | 600 |
| 2024/11/15 | 2,520 | 2,522 | 2,520 | 2,520 | 800 |
| 2024/11/14 | 2,538 | 2,545 | 2,538 | 2,545 | 400 |
| 2024/11/13 | 2,518 | 2,546 | 2,518 | 2,546 | 700 |
| 2024/11/12 | 2,541 | 2,548 | 2,520 | 2,520 | 1,100 |
| 2024/11/11 | 2,549 | 2,549 | 2,526 | 2,526 | 400 |
| 2024/11/08 | 2,537 | 2,550 | 2,517 | 2,549 | 1,300 |
| 2024/11/07 | 2,539 | 2,540 | 2,539 | 2,540 | 700 |
| 2024/11/06 | 2,521 | 2,557 | 2,521 | 2,557 | 500 |
| 2024/11/05 | 2,535 | 2,550 | 2,520 | 2,521 | 600 |
| 2024/11/01 | 2,572 | 2,572 | 2,518 | 2,535 | 2,500 |
| 2024/10/31 | 2,565 | 2,610 | 2,564 | 2,608 | 2,600 |
| 2024/10/30 | 2,555 | 2,582 | 2,555 | 2,565 | 1,600 |
| 2024/10/29 | 2,550 | 2,563 | 2,514 | 2,555 | 1,800 |
| 2024/10/28 | 2,510 | 2,557 | 2,510 | 2,550 | 1,800 |
| 2024/10/25 | 2,532 | 2,549 | 2,510 | 2,510 | 900 |
| 2024/10/24 | 2,507 | 2,550 | 2,507 | 2,550 | 700 |
| 2024/10/23 | 2,535 | 2,551 | 2,530 | 2,530 | 1,100 |
| 2024/10/22 | 2,550 | 2,550 | 2,530 | 2,535 | 1,000 |
| 2024/10/21 | 2,551 | 2,562 | 2,551 | 2,551 | 300 |
| 2024/10/18 | 2,552 | 2,568 | 2,545 | 2,545 | 1,000 |
| 2024/10/17 | 2,553 | 2,555 | 2,548 | 2,550 | 1,600 |
| 2024/10/16 | 2,552 | 2,570 | 2,552 | 2,560 | 900 |
| 2024/10/15 | 2,570 | 2,575 | 2,561 | 2,565 | 1,800 |
| 2024/10/11 | 2,580 | 2,580 | 2,570 | 2,570 | 800 |
| 2024/10/10 | 2,576 | 2,589 | 2,574 | 2,589 | 2,300 |
| 2024/10/09 | 2,588 | 2,588 | 2,572 | 2,576 | 400 |
| 2024/10/08 | 2,590 | 2,596 | 2,575 | 2,590 | 900 |
| 2024/10/07 | 2,580 | 2,589 | 2,580 | 2,585 | 2,600 |
| 2024/10/04 | 2,575 | 2,580 | 2,575 | 2,580 | 1,000 |
| 2024/10/03 | 2,580 | 2,592 | 2,576 | 2,576 | 1,600 |
| 2024/10/02 | 2,612 | 2,620 | 2,581 | 2,581 | 3,100 |
| 2024/10/01 | 2,594 | 2,616 | 2,594 | 2,605 | 1,400 |
| 2024/09/30 | 2,586 | 2,627 | 2,586 | 2,620 | 3,000 |
| 2024/09/27 | 2,651 | 2,661 | 2,615 | 2,636 | 3,800 |
| 2024/09/26 | 2,684 | 2,699 | 2,670 | 2,690 | 3,800 |
| 2024/09/25 | 2,682 | 2,684 | 2,676 | 2,676 | 1,500 |
| 2024/09/24 | 2,668 | 2,677 | 2,662 | 2,670 | 2,100 |
| 2024/09/20 | 2,661 | 2,681 | 2,661 | 2,668 | 3,400 |
| 2024/09/19 | 2,665 | 2,677 | 2,665 | 2,665 | 2,000 |
| 2024/09/18 | 2,644 | 2,667 | 2,640 | 2,667 | 700 |
| 2024/09/17 | 2,631 | 2,650 | 2,630 | 2,650 | 1,400 |
| 2024/09/13 | 2,636 | 2,687 | 2,630 | 2,630 | 1,700 |
| 2024/09/12 | 2,668 | 2,670 | 2,650 | 2,655 | 500 |
| 2024/09/11 | 2,652 | 2,654 | 2,634 | 2,654 | 500 |
| 2024/09/10 | 2,650 | 2,650 | 2,643 | 2,650 | 700 |
| 2024/09/09 | 2,651 | 2,651 | 2,634 | 2,643 | 1,500 |
| 2024/09/06 | 2,680 | 2,680 | 2,675 | 2,675 | 900 |
| 2024/09/05 | 2,679 | 2,699 | 2,679 | 2,680 | 1,200 |
| 2024/09/04 | 2,653 | 2,695 | 2,645 | 2,685 | 2,900 |
| 2024/09/03 | 2,691 | 2,691 | 2,650 | 2,691 | 1,900 |
| 2024/09/02 | 2,700 | 2,713 | 2,665 | 2,665 | 1,300 |
| 2024/08/30 | 2,654 | 2,670 | 2,645 | 2,670 | 900 |
| 2024/08/29 | 2,650 | 2,654 | 2,646 | 2,654 | 1,200 |
| 2024/08/28 | 2,671 | 2,671 | 2,647 | 2,650 | 1,100 |
| 2024/08/27 | 2,703 | 2,725 | 2,675 | 2,678 | 1,700 |
| 2024/08/26 | 2,710 | 2,720 | 2,700 | 2,720 | 1,000 |
| 2024/08/23 | 2,695 | 2,705 | 2,677 | 2,705 | 1,900 |
| 2024/08/22 | 2,670 | 2,695 | 2,670 | 2,695 | 2,700 |
| 2024/08/21 | 2,654 | 2,656 | 2,654 | 2,656 | 500 |
| 2024/08/20 | 2,653 | 2,667 | 2,653 | 2,653 | 1,000 |
| 2024/08/19 | 2,696 | 2,696 | 2,658 | 2,667 | 1,300 |
| 2024/08/16 | 2,649 | 2,696 | 2,645 | 2,646 | 3,000 |