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
2013/12/30 1,890 1,900 1,890 1,900 7,400
2013/12/27 1,890 1,890 1,887 1,887 5,000
2013/12/26 1,883 1,890 1,878 1,890 4,600
2013/12/25 1,870 1,883 1,870 1,883 9,500
2013/12/24 1,901 1,915 1,880 1,889 17,000
2013/12/20 1,940 1,940 1,910 1,918 5,900
2013/12/19 1,949 1,949 1,926 1,926 2,600
2013/12/18 1,948 1,948 1,930 1,931 4,300
2013/12/17 1,950 1,960 1,946 1,955 1,700
2013/12/16 1,960 1,960 1,950 1,950 3,100
2013/12/13 1,959 1,960 1,955 1,960 1,100
2013/12/12 1,960 1,961 1,950 1,950 400
2013/12/11 1,943 1,964 1,943 1,943 1,000
2013/12/10 1,950 1,966 1,940 1,941 2,500
2013/12/09 1,958 1,960 1,930 1,943 5,600
2013/12/06 1,977 1,977 1,961 1,963 5,500
2013/12/05 1,988 1,996 1,980 1,990 1,100
2013/12/04 1,980 1,997 1,978 1,979 3,800
2013/12/03 1,964 1,977 1,964 1,977 2,100
2013/12/02 1,962 1,963 1,960 1,961 1,100
2013/11/29 1,957 1,971 1,951 1,961 2,600
2013/11/28 1,946 1,955 1,946 1,950 1,100
2013/11/27 1,926 1,949 1,926 1,938 1,600
2013/11/26 1,930 1,950 1,925 1,925 3,600
2013/11/25 1,922 1,929 1,922 1,924 1,600
2013/11/22 1,921 1,922 1,921 1,922 1,400
2013/11/21 1,927 1,929 1,921 1,927 1,700
2013/11/20 1,916 1,926 1,916 1,921 2,000
2013/11/19 1,920 1,921 1,920 1,920 1,500
2013/11/18 1,920 1,925 1,920 1,920 5,600
2013/11/15 1,920 1,927 1,914 1,927 3,700
2013/11/14 1,925 1,930 1,921 1,925 2,600
2013/11/13 1,926 1,931 1,925 1,927 2,100
2013/11/12 1,919 1,935 1,919 1,935 1,500
2013/11/11 1,911 1,919 1,901 1,910 4,700
2013/11/08 1,904 1,920 1,904 1,920 2,100
2013/11/07 1,902 1,915 1,896 1,902 5,100
2013/11/06 1,884 1,891 1,876 1,886 7,700
2013/11/05 1,809 1,909 1,801 1,883 24,000
2013/11/01 2,025 2,026 2,010 2,019 3,600
2013/10/31 2,025 2,029 2,025 2,027 1,000
2013/10/30 2,025 2,030 2,024 2,028 1,500
2013/10/29 2,026 2,030 2,025 2,030 800
2013/10/28 2,030 2,030 2,026 2,026 3,100
2013/10/25 2,028 2,030 2,026 2,030 1,500
2013/10/24 2,029 2,034 2,024 2,024 1,500
2013/10/23 2,030 2,034 2,029 2,029 3,800
2013/10/22 2,030 2,034 2,030 2,032 900
2013/10/21 2,034 2,043 2,031 2,032 2,300
2013/10/18 2,035 2,035 2,029 2,034 1,000
2013/10/17 2,030 2,043 2,029 2,035 5,200
2013/10/16 2,030 2,030 2,028 2,028 1,700
2013/10/15 2,030 2,049 2,025 2,030 6,100
2013/10/11 2,060 2,068 2,021 2,046 5,400
2013/10/10 2,055 2,060 2,040 2,050 4,300
2013/10/09 2,040 2,060 2,040 2,060 700
2013/10/08 2,030 2,040 2,030 2,040 2,000
2013/10/07 2,075 2,075 2,040 2,040 3,300
2013/10/04 2,069 2,070 2,060 2,062 1,800
2013/10/03 2,060 2,099 2,060 2,069 2,500
2013/10/02 2,073 2,095 2,070 2,089 3,600
2013/10/01 2,079 2,085 2,072 2,073 5,600
2013/09/30 2,085 2,100 2,075 2,099 4,100
2013/09/27 2,098 2,099 2,080 2,089 4,300
2013/09/26 2,055 2,094 2,052 2,082 12,600
2013/09/25 2,160 2,167 2,155 2,155 12,300
2013/09/24 2,130 2,159 2,130 2,156 19,800
2013/09/20 2,111 2,130 2,102 2,121 9,200
2013/09/19 2,127 2,130 2,110 2,110 6,500
2013/09/18 2,134 2,134 2,119 2,119 7,600
2013/09/17 2,125 2,139 2,120 2,122 5,900
2013/09/13 2,130 2,134 2,120 2,125 2,600
2013/09/12 2,125 2,130 2,118 2,130 2,600
2013/09/11 2,138 2,140 2,100 2,130 4,100
2013/09/10 2,120 2,139 2,120 2,135 4,100
2013/09/09 2,142 2,142 2,100 2,100 8,000
2013/09/06 2,100 2,100 2,090 2,100 3,400
2013/09/05 2,095 2,105 2,090 2,090 7,300
2013/09/04 2,090 2,092 2,085 2,092 2,700
2013/09/03 2,090 2,090 2,072 2,089 3,100
2013/09/02 2,070 2,090 2,068 2,089 4,500
2013/08/30 2,064 2,070 2,064 2,065 1,700
2013/08/29 2,069 2,069 2,060 2,063 900
2013/08/28 2,072 2,072 2,046 2,070 3,500
2013/08/27 2,056 2,072 2,056 2,072 3,500
2013/08/26 2,059 2,059 2,050 2,056 1,100
2013/08/23 2,049 2,049 2,032 2,035 1,300
2013/08/22 2,030 2,030 2,026 2,027 800
2013/08/21 2,031 2,033 2,030 2,030 1,100
2013/08/20 2,056 2,056 2,031 2,031 1,800
2013/08/19 2,060 2,060 2,024 2,058 1,900
2013/08/16 2,035 2,035 2,022 2,033 1,500
2013/08/15 2,030 2,036 2,025 2,036 1,500
2013/08/14 2,020 2,030 2,020 2,025 900
2013/08/13 2,008 2,009 2,008 2,009 300
2013/08/12 2,005 2,020 2,004 2,019 1,100
2013/08/09 2,015 2,020 2,003 2,004 1,900
2013/08/08 2,011 2,022 2,009 2,009 700
2013/08/07 2,019 2,019 2,007 2,007 800
2013/08/06 2,003 2,025 2,000 2,001 2,500
2013/08/05 2,018 2,018 2,002 2,002 2,800
2013/08/02 2,001 2,006 1,996 2,006 3,500
2013/08/01 2,001 2,007 1,992 1,996 9,000
2013/07/31 2,016 2,020 2,011 2,012 2,200
2013/07/30 2,020 2,036 2,011 2,020 2,400
2013/07/29 2,040 2,050 2,030 2,030 4,300
2013/07/26 2,060 2,068 2,041 2,050 5,000
2013/07/25 2,039 2,060 2,039 2,060 1,100
2013/07/24 2,035 2,050 2,035 2,036 1,100
2013/07/23 2,029 2,035 2,019 2,035 3,000
2013/07/22 2,064 2,064 2,050 2,051 2,000
2013/07/19 2,059 2,063 2,046 2,050 5,600
2013/07/18 2,039 2,048 2,039 2,048 4,300
2013/07/17 2,025 2,040 2,025 2,039 1,700
2013/07/16 2,010 2,047 2,009 2,018 4,800
2013/07/12 2,005 2,008 2,000 2,008 3,700
2013/07/11 2,007 2,007 2,004 2,004 700
2013/07/10 1,999 2,005 1,999 2,000 3,400
2013/07/09 2,002 2,009 1,999 1,999 4,300
2013/07/08 2,014 2,014 2,000 2,002 5,700
2013/07/05 2,007 2,007 2,000 2,000 3,600
2013/07/04 2,002 2,011 2,000 2,005 2,800
2013/07/03 2,000 2,013 2,000 2,013 2,800
2013/07/02 2,000 2,015 1,985 2,015 2,600
2013/07/01 1,990 2,000 1,988 2,000 4,500
2013/06/28 1,980 1,980 1,942 1,980 6,400
2013/06/27 1,917 1,940 1,917 1,940 3,000
2013/06/26 1,950 1,950 1,935 1,935 2,200
2013/06/25 1,940 1,949 1,940 1,940 4,200
2013/06/24 1,950 1,951 1,930 1,940 4,800
2013/06/21 1,961 1,961 1,950 1,950 5,200
2013/06/20 1,970 1,976 1,970 1,970 1,500
2013/06/19 1,970 1,980 1,961 1,970 2,600
2013/06/18 1,985 1,985 1,970 1,970 2,000
2013/06/17 1,975 1,979 1,946 1,979 4,400
2013/06/14 1,972 1,987 1,965 1,987 3,500
2013/06/13 1,980 1,989 1,971 1,975 2,800
2013/06/12 1,999 2,000 1,955 2,000 4,600
2013/06/11 1,997 1,999 1,985 1,999 3,400
2013/06/10 1,952 1,965 1,935 1,965 4,300
2013/06/07 1,961 1,964 1,875 1,905 32,800
2013/06/06 1,990 1,997 1,980 1,981 5,200
2013/06/05 1,997 2,003 1,997 1,998 5,000
2013/06/04 1,980 1,996 1,980 1,986 8,500
2013/06/03 2,000 2,004 1,990 1,992 12,700
2013/05/31 2,020 2,020 2,003 2,004 6,000
2013/05/30 2,040 2,045 2,011 2,011 6,300
2013/05/29 2,033 2,050 2,026 2,041 6,300
2013/05/28 2,037 2,052 2,030 2,039 4,700
2013/05/27 2,075 2,075 2,047 2,053 8,800
2013/05/24 2,077 2,099 2,052 2,076 13,000
2013/05/23 2,145 2,147 2,088 2,100 15,900
2013/05/22 2,112 2,139 2,112 2,139 13,500
2013/05/21 2,096 2,105 2,085 2,094 8,500
2013/05/20 2,097 2,115 2,061 2,070 15,400
2013/05/17 2,020 2,060 2,006 2,058 22,100
2013/05/16 2,093 2,098 2,020 2,061 16,700
2013/05/15 2,107 2,117 2,092 2,092 19,000
2013/05/14 2,100 2,126 2,081 2,107 25,700
2013/05/13 2,179 2,179 2,108 2,128 55,000
2013/05/10 2,214 2,239 2,197 2,225 28,500
2013/05/09 2,201 2,299 2,200 2,251 41,900
2013/05/08 2,380 2,380 2,346 2,351 11,000
2013/05/07 2,352 2,377 2,350 2,360 9,000
2013/05/02 2,343 2,351 2,324 2,340 11,800
2013/05/01 2,344 2,344 2,330 2,341 6,200
2013/04/30 2,300 2,345 2,283 2,317 13,000
2013/04/26 2,290 2,298 2,284 2,295 3,900
2013/04/25 2,289 2,291 2,282 2,288 5,800
2013/04/24 2,291 2,291 2,280 2,287 6,400
2013/04/23 2,289 2,291 2,281 2,287 6,700
2013/04/22 2,299 2,299 2,265 2,274 10,900
2013/04/19 2,260 2,273 2,255 2,273 7,200
2013/04/18 2,235 2,258 2,230 2,240 4,000
2013/04/17 2,215 2,240 2,215 2,229 2,500
2013/04/16 2,211 2,223 2,211 2,213 5,100
2013/04/15 2,240 2,240 2,216 2,225 9,500
2013/04/12 2,232 2,250 2,231 2,244 2,500
2013/04/11 2,239 2,247 2,225 2,232 6,900
2013/04/10 2,261 2,261 2,221 2,239 11,400
2013/04/09 2,219 2,280 2,212 2,220 17,700
2013/04/08 2,248 2,248 2,212 2,212 9,100
2013/04/05 2,227 2,247 2,224 2,230 11,400
2013/04/04 2,239 2,239 2,205 2,222 4,200
2013/04/03 2,230 2,250 2,215 2,250 9,600
2013/04/02 2,132 2,205 2,106 2,205 16,600
2013/04/01 2,249 2,249 2,182 2,182 23,300
2013/03/29 2,302 2,307 2,260 2,260 16,200
2013/03/28 2,342 2,342 2,287 2,302 15,600
2013/03/27 2,333 2,350 2,331 2,342 16,700
2013/03/26 2,390 2,399 2,364 2,383 20,100
2013/03/25 2,418 2,420 2,385 2,402 17,700
2013/03/22 2,427 2,430 2,410 2,424 12,400
2013/03/21 2,425 2,440 2,421 2,432 18,700
2013/03/19 2,459 2,459 2,420 2,422 12,800
2013/03/18 2,497 2,509 2,410 2,429 27,600
2013/03/15 2,450 2,477 2,420 2,477 19,600
2013/03/14 2,426 2,450 2,406 2,434 26,100
2013/03/13 2,385 2,422 2,356 2,411 49,700
2013/03/12 2,300 2,313 2,296 2,305 28,900
2013/03/11 2,283 2,290 2,273 2,281 12,800
2013/03/08 2,284 2,284 2,254 2,273 15,200
2013/03/07 2,288 2,289 2,260 2,270 12,700
2013/03/06 2,278 2,291 2,271 2,278 10,900
2013/03/05 2,275 2,276 2,267 2,271 5,600
2013/03/04 2,280 2,280 2,258 2,272 7,800
2013/03/01 2,287 2,287 2,254 2,256 11,900
2013/02/28 2,280 2,290 2,261 2,267 9,800
2013/02/27 2,296 2,305 2,265 2,270 11,300
2013/02/26 2,288 2,298 2,282 2,295 7,900
2013/02/25 2,277 2,289 2,255 2,282 9,600
2013/02/22 2,250 2,253 2,237 2,240 7,300
2013/02/21 2,259 2,273 2,246 2,250 6,000
2013/02/20 2,253 2,259 2,233 2,259 4,700
2013/02/19 2,239 2,260 2,233 2,242 4,300
2013/02/18 2,202 2,257 2,200 2,231 3,400
2013/02/15 2,207 2,230 2,162 2,190 18,800
2013/02/14 2,222 2,234 2,215 2,230 7,000
2013/02/13 2,227 2,275 2,216 2,231 11,300
2013/02/12 2,299 2,299 2,201 2,227 23,300
2013/02/08 2,256 2,288 2,252 2,264 8,500
2013/02/07 2,257 2,288 2,252 2,253 14,500
2013/02/06 2,270 2,288 2,250 2,261 21,100
2013/02/05 2,211 2,252 2,211 2,243 14,600
2013/02/04 2,200 2,226 2,200 2,210 16,900
2013/02/01 2,222 2,223 2,190 2,191 37,100
2013/01/31 2,271 2,271 2,210 2,239 20,200
2013/01/30 2,280 2,400 2,229 2,271 22,300
2013/01/29 2,383 2,383 2,205 2,300 37,800
2013/01/28 2,444 2,444 2,383 2,400 22,800
2013/01/25 2,517 2,518 2,415 2,430 35,200
2013/01/24 2,600 2,600 2,505 2,508 19,000
2013/01/23 2,629 2,629 2,590 2,604 12,500
2013/01/22 2,651 2,675 2,615 2,620 20,000
2013/01/21 2,610 2,652 2,610 2,650 16,000
2013/01/18 2,548 2,620 2,545 2,590 29,500
2013/01/17 2,520 2,524 2,510 2,520 7,800
2013/01/16 2,522 2,522 2,510 2,521 7,600
2013/01/15 2,515 2,559 2,511 2,522 12,200
2013/01/11 2,502 2,514 2,501 2,510 5,700
2013/01/10 2,515 2,515 2,498 2,499 8,600
2013/01/09 2,524 2,524 2,500 2,513 8,500
2013/01/08 2,550 2,550 2,502 2,520 12,100
2013/01/07 2,575 2,595 2,535 2,550 7,900
2013/01/04 2,474 2,545 2,474 2,526 7,700

このページの先頭へ