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
2026/03/19 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
2025/08/27 2,345 2,345 2,333 2,333 1,700
2025/08/26 2,341 2,351 2,330 2,346 4,600
2025/08/25 2,331 2,347 2,311 2,341 6,200
2025/08/22 2,310 2,330 2,300 2,330 2,100
2025/08/21 2,318 2,320 2,291 2,310 4,300
2025/08/20 2,317 2,325 2,294 2,303 2,300
2025/08/19 2,300 2,330 2,284 2,304 9,400
2025/08/18 2,320 2,339 2,315 2,337 11,300
2025/08/15 2,300 2,333 2,272 2,319 14,700
2025/08/14 2,320 2,320 2,286 2,299 4,200
2025/08/13 2,300 2,320 2,281 2,320 6,700
2025/08/12 2,264 2,310 2,264 2,310 13,100
2025/08/08 2,260 2,312 2,241 2,262 9,200
2025/08/07 2,210 2,259 2,210 2,259 5,500
2025/08/06 2,224 2,231 2,207 2,210 8,100
2025/08/05 2,201 2,228 2,201 2,214 2,500
2025/08/04 2,200 2,205 2,200 2,200 2,400
2025/08/01 2,239 2,239 2,205 2,205 9,400
2025/07/31 2,236 2,281 2,236 2,256 17,400
2025/07/30 2,224 2,234 2,220 2,234 4,300
2025/07/29 2,220 2,230 2,215 2,228 6,400
2025/07/28 2,212 2,220 2,206 2,211 2,800
2025/07/25 2,220 2,220 2,201 2,203 3,100
2025/07/24 2,194 2,213 2,193 2,212 8,000
2025/07/23 2,178 2,194 2,178 2,190 5,100
2025/07/22 2,167 2,187 2,167 2,170 3,800
2025/07/18 2,180 2,187 2,167 2,167 5,900
2025/07/17 2,181 2,186 2,175 2,180 3,500
2025/07/16 2,193 2,193 2,180 2,181 2,900
2025/07/15 2,188 2,194 2,185 2,187 2,100
2025/07/14 2,192 2,205 2,188 2,193 5,400
2025/07/11 2,175 2,190 2,165 2,181 4,500
2025/07/10 2,170 2,180 2,170 2,175 600
2025/07/09 2,162 2,179 2,160 2,166 2,000
2025/07/08 2,170 2,172 2,166 2,166 900
2025/07/07 2,180 2,186 2,170 2,170 4,500
2025/07/04 2,190 2,199 2,186 2,186 2,900
2025/07/03 2,192 2,194 2,186 2,186 2,800
2025/07/02 2,188 2,194 2,182 2,185 2,200
2025/07/01 2,195 2,195 2,182 2,182 3,400
2025/06/30 2,173 2,200 2,154 2,195 9,700
2025/06/27 2,139 2,179 2,138 2,150 13,900
2025/06/26 2,113 2,130 2,112 2,130 2,600
2025/06/25 2,124 2,137 2,115 2,115 1,400
2025/06/24 2,109 2,122 2,107 2,110 5,600
2025/06/23 2,121 2,134 2,101 2,101 7,300
2025/06/20 2,126 2,128 2,124 2,124 3,100
2025/06/19 2,149 2,149 2,129 2,130 3,700
2025/06/18 2,126 2,149 2,126 2,149 3,800
2025/06/17 2,109 2,157 2,109 2,130 4,700
2025/06/16 2,141 2,154 2,102 2,115 13,400
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

このページの先頭へ