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 |
---|---|---|---|---|---|
2012/12/28 | 2,441 | 2,447 | 2,435 | 2,447 | 7,800 |
2012/12/27 | 2,460 | 2,460 | 2,420 | 2,437 | 8,400 |
2012/12/26 | 2,430 | 2,449 | 2,408 | 2,410 | 6,800 |
2012/12/25 | 2,435 | 2,450 | 2,420 | 2,423 | 8,900 |
2012/12/21 | 2,434 | 2,442 | 2,415 | 2,425 | 9,700 |
2012/12/20 | 2,495 | 2,495 | 2,442 | 2,469 | 8,600 |
2012/12/19 | 2,510 | 2,539 | 2,465 | 2,498 | 7,900 |
2012/12/18 | 2,540 | 2,540 | 2,465 | 2,505 | 9,600 |
2012/12/17 | 2,680 | 2,680 | 2,440 | 2,440 | 30,600 |
2012/12/14 | 2,284 | 2,284 | 2,210 | 2,230 | 6,300 |
2012/12/13 | 2,281 | 2,329 | 2,258 | 2,280 | 5,800 |
2012/12/12 | 2,336 | 2,336 | 2,281 | 2,281 | 13,400 |
2012/12/11 | 2,332 | 2,354 | 2,332 | 2,335 | 6,800 |
2012/12/10 | 2,350 | 2,384 | 2,339 | 2,341 | 1,400 |
2012/12/07 | 2,398 | 2,398 | 2,335 | 2,350 | 5,300 |
2012/12/06 | 2,366 | 2,400 | 2,350 | 2,380 | 3,800 |
2012/12/05 | 2,430 | 2,430 | 2,303 | 2,303 | 9,300 |
2012/12/04 | 2,435 | 2,435 | 2,380 | 2,390 | 6,200 |
2012/12/03 | 2,410 | 2,435 | 2,370 | 2,435 | 8,000 |
2012/11/30 | 2,320 | 2,360 | 2,317 | 2,360 | 3,000 |
2012/11/29 | 2,369 | 2,375 | 2,312 | 2,370 | 2,500 |
2012/11/28 | 2,380 | 2,380 | 2,315 | 2,369 | 3,600 |
2012/11/27 | 2,275 | 2,390 | 2,265 | 2,330 | 9,800 |
2012/11/26 | 2,130 | 2,250 | 2,130 | 2,240 | 12,800 |
2012/11/22 | 2,048 | 2,100 | 2,044 | 2,100 | 8,400 |
2012/11/21 | 2,035 | 2,068 | 2,011 | 2,040 | 9,600 |
2012/11/20 | 2,022 | 2,095 | 2,001 | 2,001 | 25,200 |
2012/11/19 | 2,030 | 2,034 | 2,010 | 2,010 | 7,500 |
2012/11/16 | 2,081 | 2,095 | 1,997 | 2,010 | 21,300 |
2012/11/15 | 2,110 | 2,150 | 2,080 | 2,100 | 9,400 |
2012/11/14 | 2,215 | 2,215 | 2,150 | 2,170 | 5,100 |
2012/11/13 | 2,230 | 2,230 | 2,220 | 2,222 | 1,400 |
2012/11/12 | 2,270 | 2,270 | 2,230 | 2,230 | 3,800 |
2012/11/09 | 2,297 | 2,297 | 2,273 | 2,273 | 9,400 |
2012/11/08 | 2,330 | 2,330 | 2,300 | 2,300 | 700 |
2012/11/07 | 2,329 | 2,329 | 2,281 | 2,328 | 1,400 |
2012/11/06 | 2,300 | 2,300 | 2,210 | 2,290 | 3,400 |
2012/11/05 | 2,300 | 2,330 | 2,290 | 2,330 | 6,600 |
2012/11/02 | 2,299 | 2,303 | 2,290 | 2,290 | 5,000 |
2012/11/01 | 2,300 | 2,300 | 2,274 | 2,300 | 4,200 |
2012/10/31 | 2,291 | 2,349 | 2,220 | 2,300 | 22,300 |
2012/10/30 | 2,495 | 2,540 | 2,480 | 2,540 | 5,400 |
2012/10/29 | 2,522 | 2,538 | 2,480 | 2,480 | 4,900 |
2012/10/26 | 2,523 | 2,550 | 2,523 | 2,523 | 2,100 |
2012/10/25 | 2,520 | 2,520 | 2,520 | 2,520 | 1,500 |
2012/10/24 | 2,522 | 2,535 | 2,512 | 2,520 | 1,100 |
2012/10/23 | 2,536 | 2,555 | 2,530 | 2,554 | 3,300 |
2012/10/22 | 2,545 | 2,568 | 2,510 | 2,550 | 9,500 |
2012/10/19 | 2,550 | 2,566 | 2,545 | 2,545 | 2,800 |
2012/10/18 | 2,524 | 2,530 | 2,523 | 2,530 | 1,800 |
2012/10/17 | 2,505 | 2,510 | 2,480 | 2,486 | 1,200 |
2012/10/16 | 2,507 | 2,530 | 2,500 | 2,516 | 2,400 |
2012/10/15 | 2,550 | 2,580 | 2,506 | 2,511 | 1,400 |
2012/10/12 | 2,501 | 2,530 | 2,500 | 2,500 | 1,000 |
2012/10/11 | 2,525 | 2,575 | 2,491 | 2,570 | 600 |
2012/10/10 | 2,550 | 2,550 | 2,525 | 2,525 | 700 |
2012/10/09 | 2,512 | 2,520 | 2,495 | 2,520 | 900 |
2012/10/05 | 2,512 | 2,513 | 2,512 | 2,512 | 800 |
2012/10/04 | 2,560 | 2,560 | 2,560 | 2,560 | 1,500 |
2012/10/03 | 2,550 | 2,565 | 2,522 | 2,522 | 900 |
2012/10/02 | 2,541 | 2,541 | 2,540 | 2,540 | 200 |
2012/10/01 | 2,551 | 2,593 | 2,543 | 2,550 | 700 |
2012/09/28 | 2,550 | 2,600 | 2,550 | 2,556 | 900 |
2012/09/27 | 2,530 | 2,600 | 2,530 | 2,551 | 2,400 |
2012/09/26 | 2,479 | 2,580 | 2,479 | 2,580 | 7,800 |
2012/09/25 | 2,670 | 2,700 | 2,650 | 2,679 | 15,500 |
2012/09/24 | 2,670 | 2,710 | 2,650 | 2,669 | 7,100 |
2012/09/21 | 2,669 | 2,670 | 2,650 | 2,650 | 2,600 |
2012/09/20 | 2,621 | 2,668 | 2,610 | 2,667 | 1,600 |
2012/09/19 | 2,680 | 2,685 | 2,591 | 2,649 | 2,900 |
2012/09/18 | 2,700 | 2,710 | 2,600 | 2,650 | 2,100 |
2012/09/14 | 2,680 | 2,710 | 2,650 | 2,691 | 5,500 |
2012/09/13 | 2,612 | 2,670 | 2,612 | 2,666 | 1,600 |
2012/09/12 | 2,640 | 2,670 | 2,610 | 2,610 | 1,600 |
2012/09/11 | 2,460 | 2,650 | 2,460 | 2,640 | 6,900 |
2012/09/10 | 2,430 | 2,450 | 2,400 | 2,430 | 8,100 |
2012/09/07 | 2,450 | 2,450 | 2,400 | 2,430 | 2,700 |
2012/09/06 | 2,410 | 2,450 | 2,400 | 2,450 | 500 |
2012/09/05 | 2,474 | 2,474 | 2,401 | 2,439 | 3,700 |
2012/09/04 | 2,400 | 2,474 | 2,400 | 2,474 | 500 |
2012/09/03 | 2,460 | 2,460 | 2,410 | 2,410 | 2,200 |
2012/08/31 | 2,397 | 2,460 | 2,310 | 2,460 | 2,700 |
2012/08/30 | 2,410 | 2,415 | 2,400 | 2,400 | 1,100 |
2012/08/29 | 2,453 | 2,453 | 2,410 | 2,415 | 2,000 |
2012/08/28 | 2,510 | 2,550 | 2,453 | 2,453 | 1,700 |
2012/08/27 | 2,510 | 2,510 | 2,486 | 2,486 | 800 |
2012/08/24 | 2,486 | 2,499 | 2,461 | 2,499 | 2,900 |
2012/08/23 | 2,500 | 2,510 | 2,485 | 2,486 | 2,200 |
2012/08/22 | 2,514 | 2,514 | 2,490 | 2,490 | 2,300 |
2012/08/21 | 2,500 | 2,500 | 2,499 | 2,499 | 800 |
2012/08/20 | 2,511 | 2,525 | 2,502 | 2,520 | 2,400 |
2012/08/17 | 2,600 | 2,600 | 2,550 | 2,550 | 600 |
2012/08/16 | 2,584 | 2,626 | 2,556 | 2,606 | 1,500 |
2012/08/15 | 2,620 | 2,620 | 2,585 | 2,585 | 400 |
2012/08/14 | 2,640 | 2,640 | 2,595 | 2,620 | 400 |
2012/08/13 | 2,625 | 2,625 | 2,590 | 2,590 | 300 |
2012/08/10 | 2,700 | 2,700 | 2,560 | 2,575 | 9,200 |
2012/08/09 | 2,655 | 2,655 | 2,620 | 2,650 | 3,900 |
2012/08/08 | 2,610 | 2,685 | 2,521 | 2,610 | 10,800 |
2012/08/07 | 2,630 | 2,675 | 2,610 | 2,610 | 1,700 |
2012/08/06 | 2,680 | 2,680 | 2,632 | 2,680 | 6,500 |
2012/08/03 | 2,680 | 2,680 | 2,621 | 2,670 | 1,400 |
2012/08/02 | 2,680 | 2,690 | 2,650 | 2,687 | 3,200 |
2012/08/01 | 2,530 | 2,670 | 2,450 | 2,645 | 11,100 |
2012/07/31 | 2,680 | 2,680 | 2,601 | 2,630 | 1,300 |
2012/07/30 | 2,699 | 2,699 | 2,570 | 2,600 | 1,800 |
2012/07/27 | 2,570 | 2,600 | 2,570 | 2,600 | 2,100 |
2012/07/26 | 2,420 | 2,450 | 2,420 | 2,450 | 2,100 |
2012/07/25 | 2,315 | 2,315 | 2,289 | 2,300 | 5,300 |
2012/07/24 | 2,300 | 2,370 | 2,280 | 2,302 | 10,100 |
2012/07/23 | 2,546 | 2,551 | 2,390 | 2,450 | 6,400 |
2012/07/20 | 2,730 | 2,730 | 2,580 | 2,685 | 7,000 |
2012/07/19 | 2,760 | 2,770 | 2,730 | 2,730 | 7,000 |
2012/07/18 | 2,775 | 2,800 | 2,750 | 2,770 | 5,300 |
2012/07/17 | 2,801 | 2,810 | 2,760 | 2,775 | 11,200 |
2012/07/13 | 2,800 | 2,821 | 2,792 | 2,810 | 6,000 |
2012/07/12 | 2,880 | 2,890 | 2,800 | 2,805 | 13,100 |
2012/07/11 | 2,720 | 2,830 | 2,715 | 2,830 | 14,000 |
2012/07/10 | 2,700 | 2,760 | 2,671 | 2,720 | 8,700 |
2012/07/09 | 2,730 | 2,730 | 2,670 | 2,670 | 9,900 |
2012/07/06 | 2,530 | 2,700 | 2,460 | 2,680 | 23,700 |
2012/07/05 | 2,560 | 2,560 | 2,515 | 2,530 | 13,200 |
2012/07/04 | 2,552 | 2,597 | 2,541 | 2,556 | 16,100 |
2012/07/03 | 2,580 | 2,680 | 2,560 | 2,602 | 28,200 |
2012/07/02 | 2,585 | 2,588 | 2,550 | 2,575 | 13,800 |
2012/06/29 | 2,451 | 2,587 | 2,450 | 2,573 | 7,600 |
2012/06/28 | 2,470 | 2,490 | 2,420 | 2,480 | 10,200 |
2012/06/27 | 2,550 | 2,590 | 2,500 | 2,500 | 18,800 |
2012/06/26 | 2,470 | 2,570 | 2,400 | 2,553 | 24,900 |
2012/06/25 | 2,410 | 2,490 | 2,400 | 2,490 | 11,800 |
2012/06/22 | 2,300 | 2,410 | 2,221 | 2,400 | 12,400 |
2012/06/21 | 2,280 | 2,380 | 2,275 | 2,370 | 20,100 |
2012/06/20 | 2,200 | 2,280 | 2,155 | 2,280 | 27,000 |
2012/06/19 | 2,110 | 2,155 | 2,058 | 2,100 | 8,400 |
2012/06/18 | 2,040 | 2,110 | 2,031 | 2,105 | 34,000 |
2012/06/15 | 1,911 | 2,045 | 1,910 | 2,040 | 18,700 |
2012/06/14 | 1,962 | 1,962 | 1,901 | 1,921 | 3,800 |
2012/06/13 | 1,989 | 2,010 | 1,976 | 1,976 | 12,000 |
2012/06/12 | 1,990 | 1,997 | 1,980 | 1,990 | 3,700 |
2012/06/11 | 1,954 | 1,989 | 1,952 | 1,989 | 2,300 |
2012/06/08 | 1,949 | 1,965 | 1,900 | 1,965 | 3,600 |
2012/06/07 | 1,898 | 1,920 | 1,889 | 1,920 | 5,700 |
2012/06/06 | 1,852 | 1,890 | 1,846 | 1,887 | 3,600 |
2012/06/05 | 1,844 | 1,860 | 1,831 | 1,855 | 4,900 |
2012/06/04 | 1,840 | 1,880 | 1,809 | 1,850 | 5,800 |
2012/06/01 | 1,789 | 1,850 | 1,788 | 1,800 | 13,700 |
2012/05/31 | 1,745 | 1,753 | 1,735 | 1,753 | 2,400 |
2012/05/30 | 1,720 | 1,745 | 1,710 | 1,740 | 3,100 |
2012/05/29 | 1,708 | 1,750 | 1,708 | 1,716 | 3,700 |
2012/05/29 | 1 -> 2.00 分割 | ||||
2012/05/28 | 3,460 | 3,480 | 3,450 | 3,450 | 1,600 |
2012/05/25 | 3,420 | 3,450 | 3,400 | 3,450 | 3,200 |
2012/05/24 | 3,400 | 3,420 | 3,350 | 3,420 | 2,100 |
2012/05/23 | 3,400 | 3,440 | 3,300 | 3,380 | 5,600 |
2012/05/22 | 3,395 | 3,400 | 3,360 | 3,390 | 1,000 |
2012/05/21 | 3,270 | 3,360 | 3,270 | 3,360 | 1,100 |
2012/05/18 | 3,400 | 3,420 | 3,270 | 3,270 | 6,000 |
2012/05/17 | 3,450 | 3,450 | 3,360 | 3,435 | 1,900 |
2012/05/16 | 3,370 | 3,410 | 3,280 | 3,410 | 4,400 |
2012/05/15 | 3,600 | 3,600 | 3,290 | 3,370 | 12,800 |
2012/05/14 | 3,700 | 3,750 | 3,415 | 3,620 | 21,000 |
2012/05/11 | 4,180 | 4,180 | 4,010 | 4,050 | 4,400 |
2012/05/10 | 4,125 | 4,210 | 4,125 | 4,195 | 6,100 |
2012/05/09 | 4,130 | 4,140 | 4,085 | 4,125 | 3,300 |
2012/05/08 | 4,115 | 4,270 | 4,115 | 4,150 | 10,200 |
2012/05/07 | 3,990 | 4,120 | 3,960 | 4,105 | 12,200 |
2012/05/02 | 3,930 | 3,950 | 3,900 | 3,950 | 2,400 |
2012/05/01 | 3,900 | 3,940 | 3,870 | 3,930 | 3,800 |
2012/04/27 | 3,860 | 3,885 | 3,800 | 3,885 | 1,900 |
2012/04/26 | 3,885 | 3,900 | 3,860 | 3,860 | 1,700 |
2012/04/25 | 3,895 | 3,910 | 3,845 | 3,845 | 1,800 |
2012/04/24 | 3,770 | 3,835 | 3,770 | 3,835 | 2,000 |
2012/04/23 | 3,780 | 3,790 | 3,745 | 3,765 | 1,400 |
2012/04/20 | 3,750 | 3,755 | 3,725 | 3,750 | 1,700 |
2012/04/19 | 3,760 | 3,800 | 3,755 | 3,760 | 800 |
2012/04/18 | 3,790 | 3,800 | 3,755 | 3,755 | 1,600 |
2012/04/17 | 3,770 | 3,800 | 3,720 | 3,720 | 2,000 |
2012/04/16 | 3,750 | 3,750 | 3,725 | 3,725 | 1,200 |
2012/04/13 | 3,690 | 3,785 | 3,690 | 3,750 | 2,900 |
2012/04/12 | 3,820 | 3,820 | 3,690 | 3,700 | 5,600 |
2012/04/11 | 3,825 | 3,855 | 3,820 | 3,840 | 1,700 |
2012/04/10 | 3,900 | 3,955 | 3,855 | 3,865 | 2,900 |
2012/04/09 | 3,905 | 3,905 | 3,900 | 3,905 | 1,200 |
2012/04/06 | 3,960 | 3,960 | 3,880 | 3,900 | 1,900 |
2012/04/05 | 3,975 | 3,975 | 3,890 | 3,960 | 3,400 |
2012/04/04 | 3,985 | 4,020 | 3,970 | 3,970 | 2,900 |
2012/04/03 | 4,050 | 4,050 | 3,975 | 3,975 | 3,200 |
2012/04/02 | 4,050 | 4,055 | 4,015 | 4,040 | 3,600 |
2012/03/30 | 3,995 | 4,045 | 3,960 | 4,000 | 5,100 |
2012/03/29 | 3,950 | 3,960 | 3,930 | 3,960 | 3,300 |
2012/03/28 | 3,955 | 3,965 | 3,915 | 3,950 | 5,500 |
2012/03/27 | 4,030 | 4,075 | 3,950 | 4,010 | 11,200 |
2012/03/26 | 4,090 | 4,105 | 4,050 | 4,060 | 6,800 |
2012/03/23 | 4,090 | 4,120 | 4,050 | 4,080 | 5,000 |
2012/03/22 | 4,030 | 4,150 | 4,010 | 4,030 | 10,500 |
2012/03/21 | 4,035 | 4,050 | 3,975 | 4,030 | 6,400 |
2012/03/19 | 4,045 | 4,050 | 4,010 | 4,035 | 4,800 |
2012/03/16 | 4,000 | 4,010 | 3,940 | 4,000 | 6,400 |
2012/03/15 | 3,880 | 3,985 | 3,880 | 3,985 | 5,000 |
2012/03/14 | 3,870 | 3,920 | 3,870 | 3,880 | 5,400 |
2012/03/13 | 3,930 | 3,945 | 3,850 | 3,850 | 7,800 |
2012/03/12 | 4,030 | 4,030 | 3,915 | 3,925 | 8,700 |
2012/03/09 | 4,000 | 4,040 | 3,935 | 4,030 | 5,800 |
2012/03/08 | 4,070 | 4,070 | 3,975 | 4,035 | 4,800 |
2012/03/07 | 4,030 | 4,100 | 3,990 | 4,070 | 5,000 |
2012/03/06 | 4,140 | 4,180 | 3,990 | 4,045 | 13,300 |
2012/03/05 | 3,950 | 4,090 | 3,900 | 4,085 | 10,100 |
2012/03/02 | 3,865 | 3,910 | 3,860 | 3,880 | 4,500 |
2012/03/01 | 3,790 | 3,855 | 3,790 | 3,850 | 3,700 |
2012/02/29 | 3,850 | 3,860 | 3,780 | 3,800 | 7,500 |
2012/02/28 | 3,900 | 3,900 | 3,795 | 3,845 | 4,700 |
2012/02/27 | 3,920 | 3,970 | 3,910 | 3,910 | 4,700 |
2012/02/24 | 3,980 | 3,980 | 3,905 | 3,905 | 5,000 |
2012/02/23 | 3,950 | 3,950 | 3,850 | 3,910 | 3,500 |
2012/02/22 | 3,920 | 3,970 | 3,800 | 3,900 | 5,400 |
2012/02/21 | 4,075 | 4,075 | 3,910 | 3,910 | 3,000 |
2012/02/20 | 4,170 | 4,240 | 3,930 | 4,030 | 20,300 |
2012/02/17 | 3,850 | 4,105 | 3,850 | 4,100 | 26,300 |
2012/02/16 | 3,630 | 3,850 | 3,600 | 3,780 | 23,000 |
2012/02/15 | 3,515 | 3,555 | 3,410 | 3,490 | 7,100 |
2012/02/14 | 3,600 | 3,600 | 3,485 | 3,545 | 7,000 |
2012/02/13 | 3,620 | 3,670 | 3,600 | 3,600 | 3,500 |
2012/02/10 | 3,715 | 3,750 | 3,660 | 3,750 | 2,200 |
2012/02/09 | 3,810 | 3,820 | 3,575 | 3,775 | 11,500 |
2012/02/08 | 3,800 | 3,860 | 3,795 | 3,805 | 5,600 |
2012/02/07 | 3,795 | 3,965 | 3,755 | 3,815 | 8,800 |
2012/02/06 | 3,810 | 4,050 | 3,735 | 3,795 | 40,400 |
2012/02/03 | 3,450 | 3,760 | 3,450 | 3,740 | 21,400 |
2012/02/02 | 3,480 | 3,480 | 3,280 | 3,395 | 8,100 |
2012/02/01 | 3,200 | 3,520 | 3,200 | 3,460 | 14,800 |
2012/01/31 | 3,205 | 3,280 | 3,195 | 3,215 | 5,000 |
2012/01/30 | 3,370 | 3,370 | 3,145 | 3,195 | 14,900 |
2012/01/27 | 3,395 | 3,395 | 3,270 | 3,315 | 10,500 |
2012/01/26 | 3,420 | 3,420 | 3,340 | 3,395 | 2,800 |
2012/01/25 | 3,545 | 3,550 | 3,420 | 3,420 | 7,200 |
2012/01/24 | 3,550 | 3,645 | 3,530 | 3,530 | 7,400 |
2012/01/23 | 3,405 | 3,590 | 3,405 | 3,520 | 11,800 |
2012/01/20 | 3,340 | 3,400 | 3,260 | 3,400 | 4,100 |
2012/01/19 | 3,355 | 3,400 | 3,260 | 3,350 | 14,400 |
2012/01/18 | 3,350 | 3,460 | 3,320 | 3,355 | 6,500 |
2012/01/17 | 3,640 | 3,665 | 3,360 | 3,395 | 15,200 |
2012/01/16 | 3,550 | 3,740 | 3,540 | 3,640 | 10,800 |
2012/01/13 | 3,635 | 3,670 | 3,555 | 3,600 | 10,800 |
2012/01/12 | 3,580 | 3,750 | 3,510 | 3,670 | 14,900 |
2012/01/11 | 3,800 | 3,800 | 3,540 | 3,590 | 27,600 |
2012/01/10 | 4,015 | 4,015 | 3,710 | 3,785 | 19,700 |
2012/01/06 | 4,280 | 4,295 | 4,000 | 4,020 | 28,500 |
2012/01/05 | 4,385 | 4,385 | 4,280 | 4,290 | 9,300 |
2012/01/04 | 4,410 | 4,450 | 4,300 | 4,385 | 23,000 |