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 |
---|---|---|---|---|---|
2015/12/30 | 3,345 | 3,370 | 3,250 | 3,325 | 19,700 |
2015/12/29 | 3,395 | 3,395 | 3,250 | 3,380 | 15,500 |
2015/12/28 | 3,410 | 3,545 | 3,260 | 3,325 | 28,000 |
2015/12/25 | 3,270 | 3,390 | 3,245 | 3,340 | 29,700 |
2015/12/24 | 3,295 | 3,585 | 3,160 | 3,240 | 72,300 |
2015/12/22 | 3,755 | 3,870 | 3,390 | 3,435 | 99,300 |
2015/12/21 | 3,400 | 3,900 | 3,370 | 3,870 | 88,900 |
2015/12/18 | 3,055 | 3,490 | 3,055 | 3,410 | 60,000 |
2015/12/17 | 3,135 | 3,255 | 3,055 | 3,055 | 26,200 |
2015/12/16 | 3,040 | 3,100 | 2,998 | 3,035 | 29,000 |
2015/12/15 | 3,200 | 3,260 | 3,000 | 3,110 | 70,000 |
2015/12/14 | 2,970 | 3,200 | 2,967 | 3,170 | 64,900 |
2015/12/11 | 2,810 | 3,040 | 2,810 | 3,005 | 51,100 |
2015/12/10 | 2,800 | 2,900 | 2,745 | 2,810 | 25,000 |
2015/12/09 | 2,874 | 2,923 | 2,742 | 2,860 | 35,300 |
2015/12/08 | 2,710 | 2,945 | 2,710 | 2,874 | 30,600 |
2015/12/07 | 2,702 | 2,777 | 2,690 | 2,731 | 15,400 |
2015/12/04 | 2,668 | 2,708 | 2,611 | 2,702 | 29,800 |
2015/12/03 | 2,586 | 2,728 | 2,562 | 2,728 | 56,700 |
2015/12/02 | 2,393 | 2,436 | 2,393 | 2,436 | 3,200 |
2015/12/01 | 2,360 | 2,409 | 2,360 | 2,393 | 7,200 |
2015/11/30 | 2,404 | 2,412 | 2,330 | 2,360 | 16,500 |
2015/11/27 | 2,473 | 2,496 | 2,404 | 2,406 | 11,500 |
2015/11/26 | 2,471 | 2,511 | 2,464 | 2,467 | 11,500 |
2015/11/25 | 2,520 | 2,534 | 2,487 | 2,520 | 6,300 |
2015/11/24 | 2,486 | 2,560 | 2,486 | 2,520 | 16,200 |
2015/11/20 | 2,465 | 2,500 | 2,465 | 2,484 | 7,500 |
2015/11/19 | 2,467 | 2,487 | 2,467 | 2,485 | 3,500 |
2015/11/18 | 2,500 | 2,575 | 2,476 | 2,476 | 24,200 |
2015/11/17 | 2,403 | 2,478 | 2,403 | 2,474 | 17,100 |
2015/11/16 | 2,356 | 2,424 | 2,355 | 2,393 | 28,400 |
2015/11/13 | 2,334 | 2,363 | 2,330 | 2,360 | 11,100 |
2015/11/12 | 2,273 | 2,355 | 2,273 | 2,336 | 34,000 |
2015/11/11 | 2,260 | 2,271 | 2,250 | 2,268 | 5,600 |
2015/11/10 | 2,231 | 2,265 | 2,231 | 2,249 | 5,600 |
2015/11/09 | 2,252 | 2,276 | 2,150 | 2,260 | 17,400 |
2015/11/06 | 2,245 | 2,257 | 2,227 | 2,250 | 8,000 |
2015/11/05 | 2,250 | 2,276 | 2,240 | 2,258 | 18,200 |
2015/11/04 | 2,300 | 2,320 | 2,232 | 2,260 | 34,900 |
2015/11/02 | 2,111 | 2,395 | 2,111 | 2,220 | 61,800 |
2015/10/30 | 1,970 | 1,995 | 1,964 | 1,995 | 4,800 |
2015/10/29 | 1,972 | 1,975 | 1,963 | 1,964 | 2,000 |
2015/10/28 | 1,957 | 1,971 | 1,957 | 1,960 | 3,800 |
2015/10/27 | 1,926 | 1,955 | 1,926 | 1,955 | 4,800 |
2015/10/26 | 1,910 | 1,927 | 1,910 | 1,927 | 3,200 |
2015/10/23 | 1,908 | 1,910 | 1,900 | 1,907 | 4,400 |
2015/10/22 | 1,923 | 1,923 | 1,906 | 1,906 | 1,900 |
2015/10/21 | 1,904 | 1,921 | 1,904 | 1,907 | 4,500 |
2015/10/20 | 1,900 | 1,915 | 1,900 | 1,907 | 3,800 |
2015/10/19 | 1,883 | 1,900 | 1,883 | 1,891 | 3,100 |
2015/10/16 | 1,883 | 1,893 | 1,883 | 1,883 | 4,200 |
2015/10/15 | 1,867 | 1,878 | 1,863 | 1,878 | 2,600 |
2015/10/14 | 1,868 | 1,875 | 1,861 | 1,867 | 2,500 |
2015/10/13 | 1,826 | 1,871 | 1,826 | 1,868 | 5,400 |
2015/10/09 | 1,820 | 1,825 | 1,812 | 1,817 | 3,100 |
2015/10/08 | 1,814 | 1,827 | 1,814 | 1,821 | 1,000 |
2015/10/07 | 1,855 | 1,855 | 1,814 | 1,814 | 7,500 |
2015/10/06 | 1,821 | 1,848 | 1,811 | 1,814 | 7,500 |
2015/10/05 | 1,826 | 1,830 | 1,819 | 1,819 | 2,800 |
2015/10/02 | 1,811 | 1,829 | 1,811 | 1,826 | 800 |
2015/10/01 | 1,830 | 1,830 | 1,810 | 1,811 | 7,200 |
2015/09/30 | 1,837 | 1,837 | 1,812 | 1,816 | 3,100 |
2015/09/29 | 1,841 | 1,845 | 1,800 | 1,801 | 7,600 |
2015/09/28 | 1,860 | 1,860 | 1,835 | 1,837 | 5,900 |
2015/09/25 | 1,885 | 1,910 | 1,860 | 1,884 | 15,900 |
2015/09/24 | 1,880 | 1,885 | 1,832 | 1,862 | 17,700 |
2015/09/18 | 1,898 | 1,910 | 1,896 | 1,910 | 5,300 |
2015/09/17 | 1,904 | 1,904 | 1,897 | 1,898 | 7,100 |
2015/09/16 | 1,903 | 1,911 | 1,903 | 1,904 | 3,400 |
2015/09/15 | 1,900 | 1,911 | 1,900 | 1,910 | 2,300 |
2015/09/14 | 1,911 | 1,912 | 1,898 | 1,900 | 6,500 |
2015/09/11 | 1,920 | 1,920 | 1,909 | 1,910 | 7,400 |
2015/09/10 | 1,939 | 1,939 | 1,912 | 1,919 | 2,600 |
2015/09/09 | 1,905 | 1,946 | 1,905 | 1,925 | 5,300 |
2015/09/08 | 1,920 | 1,920 | 1,894 | 1,909 | 6,200 |
2015/09/07 | 1,924 | 1,924 | 1,905 | 1,915 | 3,200 |
2015/09/04 | 1,930 | 1,930 | 1,905 | 1,928 | 2,400 |
2015/09/03 | 1,957 | 1,957 | 1,940 | 1,957 | 1,300 |
2015/09/02 | 1,923 | 1,965 | 1,903 | 1,932 | 3,800 |
2015/09/01 | 1,975 | 1,975 | 1,923 | 1,923 | 4,700 |
2015/08/31 | 1,989 | 1,989 | 1,965 | 1,965 | 4,200 |
2015/08/28 | 1,985 | 1,990 | 1,975 | 1,977 | 3,500 |
2015/08/27 | 1,950 | 1,980 | 1,922 | 1,975 | 5,500 |
2015/08/26 | 1,949 | 1,949 | 1,870 | 1,914 | 13,100 |
2015/08/25 | 1,806 | 1,900 | 1,790 | 1,790 | 40,600 |
2015/08/24 | 2,000 | 2,032 | 1,900 | 1,903 | 20,600 |
2015/08/21 | 2,028 | 2,039 | 2,019 | 2,034 | 6,700 |
2015/08/20 | 2,069 | 2,070 | 2,032 | 2,032 | 6,300 |
2015/08/19 | 2,069 | 2,070 | 2,040 | 2,040 | 3,500 |
2015/08/18 | 2,069 | 2,069 | 2,050 | 2,065 | 1,700 |
2015/08/17 | 2,071 | 2,071 | 2,040 | 2,066 | 5,700 |
2015/08/14 | 2,060 | 2,060 | 2,052 | 2,055 | 1,600 |
2015/08/13 | 2,021 | 2,075 | 2,021 | 2,072 | 4,900 |
2015/08/12 | 2,035 | 2,041 | 2,015 | 2,023 | 5,800 |
2015/08/11 | 2,040 | 2,045 | 2,035 | 2,035 | 4,400 |
2015/08/10 | 2,036 | 2,060 | 2,033 | 2,035 | 5,000 |
2015/08/07 | 2,055 | 2,063 | 2,045 | 2,045 | 3,500 |
2015/08/06 | 2,065 | 2,069 | 2,045 | 2,065 | 4,100 |
2015/08/05 | 2,069 | 2,070 | 2,031 | 2,060 | 5,100 |
2015/08/04 | 2,041 | 2,064 | 2,041 | 2,054 | 5,100 |
2015/08/03 | 2,082 | 2,082 | 2,038 | 2,043 | 12,200 |
2015/07/31 | 2,057 | 2,100 | 2,039 | 2,100 | 19,000 |
2015/07/30 | 2,055 | 2,055 | 2,038 | 2,050 | 4,700 |
2015/07/29 | 2,048 | 2,053 | 2,030 | 2,049 | 3,500 |
2015/07/28 | 2,038 | 2,055 | 2,025 | 2,053 | 4,600 |
2015/07/27 | 2,059 | 2,059 | 2,041 | 2,043 | 2,400 |
2015/07/24 | 2,073 | 2,073 | 2,041 | 2,042 | 4,500 |
2015/07/23 | 2,051 | 2,067 | 2,045 | 2,065 | 5,300 |
2015/07/22 | 2,053 | 2,053 | 2,034 | 2,052 | 5,300 |
2015/07/21 | 2,035 | 2,052 | 2,035 | 2,047 | 4,100 |
2015/07/17 | 2,021 | 2,038 | 2,010 | 2,035 | 3,700 |
2015/07/16 | 2,026 | 2,026 | 2,010 | 2,023 | 3,700 |
2015/07/15 | 2,032 | 2,032 | 1,998 | 2,004 | 5,300 |
2015/07/14 | 2,005 | 2,020 | 1,998 | 2,004 | 7,900 |
2015/07/13 | 2,010 | 2,040 | 2,002 | 2,003 | 3,800 |
2015/07/10 | 2,013 | 2,043 | 1,999 | 2,000 | 4,000 |
2015/07/09 | 2,003 | 2,040 | 1,953 | 2,040 | 14,200 |
2015/07/08 | 2,070 | 2,070 | 2,006 | 2,046 | 9,200 |
2015/07/07 | 2,080 | 2,080 | 2,061 | 2,070 | 3,000 |
2015/07/06 | 2,100 | 2,100 | 2,001 | 2,050 | 10,600 |
2015/07/03 | 2,086 | 2,089 | 2,035 | 2,089 | 9,900 |
2015/07/02 | 2,038 | 2,080 | 2,037 | 2,077 | 7,100 |
2015/07/01 | 1,994 | 2,037 | 1,993 | 2,037 | 5,200 |
2015/06/30 | 2,011 | 2,040 | 1,990 | 1,990 | 9,800 |
2015/06/29 | 2,058 | 2,058 | 2,003 | 2,040 | 8,200 |
2015/06/26 | 2,040 | 2,088 | 2,040 | 2,080 | 7,400 |
2015/06/25 | 2,030 | 2,040 | 2,028 | 2,032 | 2,100 |
2015/06/24 | 2,016 | 2,037 | 2,016 | 2,023 | 6,500 |
2015/06/23 | 2,020 | 2,020 | 2,010 | 2,012 | 3,200 |
2015/06/22 | 2,050 | 2,058 | 2,003 | 2,006 | 7,500 |
2015/06/19 | 1,988 | 2,000 | 1,988 | 2,000 | 2,600 |
2015/06/18 | 1,990 | 1,999 | 1,980 | 1,988 | 3,000 |
2015/06/17 | 1,999 | 2,000 | 1,980 | 1,980 | 3,300 |
2015/06/16 | 1,989 | 1,990 | 1,973 | 1,989 | 1,900 |
2015/06/15 | 1,966 | 1,972 | 1,961 | 1,969 | 1,600 |
2015/06/12 | 1,970 | 1,970 | 1,964 | 1,966 | 1,500 |
2015/06/11 | 1,965 | 1,970 | 1,965 | 1,966 | 500 |
2015/06/10 | 1,966 | 1,967 | 1,955 | 1,955 | 2,900 |
2015/06/09 | 1,971 | 1,974 | 1,966 | 1,966 | 3,000 |
2015/06/08 | 1,976 | 1,980 | 1,969 | 1,971 | 3,700 |
2015/06/05 | 1,980 | 1,980 | 1,973 | 1,978 | 2,000 |
2015/06/04 | 1,985 | 1,996 | 1,980 | 1,980 | 4,700 |
2015/06/03 | 1,997 | 1,997 | 1,985 | 1,985 | 1,900 |
2015/06/02 | 1,993 | 1,997 | 1,986 | 1,997 | 3,000 |
2015/06/01 | 2,000 | 2,002 | 1,989 | 1,991 | 6,800 |
2015/05/29 | 2,001 | 2,009 | 1,997 | 2,009 | 9,000 |
2015/05/28 | 2,011 | 2,014 | 2,001 | 2,001 | 3,200 |
2015/05/27 | 2,001 | 2,019 | 1,997 | 2,011 | 3,800 |
2015/05/26 | 2,010 | 2,010 | 1,998 | 2,001 | 5,000 |
2015/05/25 | 2,019 | 2,020 | 2,003 | 2,003 | 4,000 |
2015/05/22 | 2,014 | 2,020 | 2,014 | 2,019 | 2,500 |
2015/05/21 | 2,012 | 2,015 | 2,012 | 2,014 | 800 |
2015/05/20 | 2,010 | 2,012 | 2,010 | 2,012 | 400 |
2015/05/19 | 2,012 | 2,018 | 2,010 | 2,018 | 2,200 |
2015/05/18 | 2,003 | 2,013 | 2,003 | 2,010 | 900 |
2015/05/15 | 2,015 | 2,015 | 2,003 | 2,003 | 1,000 |
2015/05/14 | 2,023 | 2,023 | 1,974 | 1,997 | 7,300 |
2015/05/13 | 2,007 | 2,023 | 2,007 | 2,023 | 2,800 |
2015/05/12 | 2,021 | 2,022 | 2,007 | 2,007 | 2,800 |
2015/05/11 | 2,030 | 2,034 | 2,020 | 2,020 | 1,600 |
2015/05/08 | 2,038 | 2,038 | 2,009 | 2,027 | 1,900 |
2015/05/07 | 2,045 | 2,053 | 2,010 | 2,010 | 10,800 |
2015/05/01 | 2,000 | 2,000 | 1,985 | 1,985 | 3,900 |
2015/04/30 | 2,012 | 2,012 | 2,000 | 2,000 | 2,200 |
2015/04/28 | 2,019 | 2,019 | 1,998 | 2,000 | 2,900 |
2015/04/27 | 2,011 | 2,011 | 2,001 | 2,005 | 1,000 |
2015/04/24 | 2,023 | 2,023 | 2,002 | 2,011 | 3,800 |
2015/04/23 | 2,036 | 2,036 | 1,986 | 1,986 | 6,000 |
2015/04/22 | 2,047 | 2,047 | 2,007 | 2,021 | 3,600 |
2015/04/21 | 1,990 | 1,999 | 1,978 | 1,991 | 2,200 |
2015/04/20 | 2,003 | 2,010 | 1,975 | 1,991 | 3,000 |
2015/04/17 | 1,990 | 2,000 | 1,980 | 2,000 | 3,900 |
2015/04/16 | 1,988 | 1,990 | 1,970 | 1,990 | 4,800 |
2015/04/15 | 1,972 | 1,987 | 1,972 | 1,987 | 3,200 |
2015/04/14 | 1,971 | 1,972 | 1,955 | 1,972 | 2,500 |
2015/04/13 | 1,991 | 1,991 | 1,950 | 1,971 | 5,600 |
2015/04/10 | 1,985 | 1,987 | 1,980 | 1,983 | 3,500 |
2015/04/09 | 1,975 | 1,987 | 1,975 | 1,980 | 9,700 |
2015/04/08 | 1,960 | 1,975 | 1,960 | 1,972 | 12,900 |
2015/04/07 | 1,950 | 1,950 | 1,930 | 1,942 | 9,100 |
2015/04/06 | 1,955 | 1,984 | 1,941 | 1,944 | 10,500 |
2015/04/03 | 1,905 | 1,944 | 1,892 | 1,942 | 13,200 |
2015/04/02 | 2,005 | 2,016 | 1,943 | 1,960 | 23,000 |
2015/04/01 | 2,055 | 2,058 | 2,025 | 2,037 | 6,400 |
2015/03/31 | 2,094 | 2,094 | 2,063 | 2,073 | 4,600 |
2015/03/30 | 2,126 | 2,126 | 2,061 | 2,100 | 6,500 |
2015/03/27 | 2,176 | 2,189 | 2,131 | 2,150 | 8,900 |
2015/03/26 | 2,248 | 2,248 | 2,220 | 2,220 | 10,000 |
2015/03/25 | 2,245 | 2,248 | 2,240 | 2,248 | 5,900 |
2015/03/24 | 2,244 | 2,249 | 2,238 | 2,245 | 4,200 |
2015/03/23 | 2,250 | 2,250 | 2,240 | 2,244 | 4,300 |
2015/03/20 | 2,250 | 2,250 | 2,240 | 2,250 | 6,100 |
2015/03/19 | 2,249 | 2,250 | 2,240 | 2,248 | 3,200 |
2015/03/18 | 2,240 | 2,250 | 2,239 | 2,250 | 2,200 |
2015/03/17 | 2,255 | 2,255 | 2,239 | 2,250 | 3,500 |
2015/03/16 | 2,240 | 2,259 | 2,240 | 2,257 | 4,000 |
2015/03/13 | 2,247 | 2,250 | 2,232 | 2,240 | 1,900 |
2015/03/12 | 2,243 | 2,255 | 2,232 | 2,255 | 3,600 |
2015/03/11 | 2,258 | 2,259 | 2,245 | 2,245 | 4,100 |
2015/03/10 | 2,260 | 2,265 | 2,251 | 2,258 | 5,800 |
2015/03/09 | 2,254 | 2,259 | 2,254 | 2,258 | 1,100 |
2015/03/06 | 2,252 | 2,258 | 2,252 | 2,254 | 1,100 |
2015/03/05 | 2,247 | 2,260 | 2,245 | 2,258 | 1,900 |
2015/03/04 | 2,249 | 2,252 | 2,240 | 2,248 | 2,400 |
2015/03/03 | 2,237 | 2,253 | 2,232 | 2,249 | 1,700 |
2015/03/02 | 2,269 | 2,277 | 2,220 | 2,236 | 7,400 |
2015/02/27 | 2,250 | 2,298 | 2,225 | 2,277 | 6,900 |
2015/02/26 | 2,230 | 2,230 | 2,210 | 2,226 | 2,400 |
2015/02/25 | 2,194 | 2,213 | 2,191 | 2,210 | 2,600 |
2015/02/24 | 2,176 | 2,200 | 2,161 | 2,184 | 1,900 |
2015/02/23 | 2,228 | 2,228 | 2,151 | 2,176 | 6,000 |
2015/02/20 | 2,220 | 2,225 | 2,220 | 2,220 | 4,300 |
2015/02/19 | 2,250 | 2,250 | 2,220 | 2,220 | 5,300 |
2015/02/18 | 2,280 | 2,280 | 2,232 | 2,250 | 7,300 |
2015/02/17 | 2,151 | 2,220 | 2,151 | 2,211 | 5,600 |
2015/02/16 | 2,118 | 2,172 | 2,118 | 2,121 | 4,900 |
2015/02/13 | 2,136 | 2,136 | 2,100 | 2,118 | 3,000 |
2015/02/12 | 2,060 | 2,120 | 2,060 | 2,106 | 5,200 |
2015/02/10 | 2,135 | 2,139 | 2,061 | 2,061 | 5,300 |
2015/02/09 | 2,100 | 2,121 | 2,057 | 2,121 | 7,800 |
2015/02/06 | 2,120 | 2,139 | 2,110 | 2,110 | 3,300 |
2015/02/05 | 2,148 | 2,150 | 2,047 | 2,099 | 12,000 |
2015/02/04 | 2,148 | 2,166 | 2,127 | 2,160 | 1,900 |
2015/02/03 | 2,270 | 2,270 | 2,120 | 2,148 | 14,600 |
2015/02/02 | 2,320 | 2,320 | 2,251 | 2,270 | 7,100 |
2015/01/30 | 2,370 | 2,381 | 2,231 | 2,231 | 11,300 |
2015/01/29 | 2,404 | 2,455 | 2,363 | 2,370 | 17,900 |
2015/01/28 | 2,331 | 2,404 | 2,330 | 2,404 | 7,300 |
2015/01/27 | 2,301 | 2,385 | 2,289 | 2,330 | 8,700 |
2015/01/26 | 2,233 | 2,300 | 2,233 | 2,276 | 15,700 |
2015/01/23 | 2,344 | 2,380 | 2,321 | 2,333 | 10,800 |
2015/01/22 | 2,450 | 2,450 | 2,342 | 2,394 | 11,100 |
2015/01/21 | 2,482 | 2,482 | 2,456 | 2,459 | 2,000 |
2015/01/20 | 2,450 | 2,500 | 2,370 | 2,480 | 12,800 |
2015/01/19 | 2,569 | 2,597 | 2,500 | 2,500 | 12,200 |
2015/01/16 | 2,515 | 2,565 | 2,480 | 2,561 | 24,700 |
2015/01/15 | 2,540 | 2,565 | 2,495 | 2,565 | 16,900 |
2015/01/14 | 2,409 | 2,543 | 2,409 | 2,543 | 33,800 |
2015/01/13 | 2,320 | 2,443 | 2,320 | 2,425 | 27,700 |
2015/01/09 | 2,385 | 2,385 | 2,301 | 2,330 | 9,800 |
2015/01/08 | 2,299 | 2,390 | 2,261 | 2,385 | 21,800 |
2015/01/07 | 2,275 | 2,317 | 2,251 | 2,280 | 19,100 |
2015/01/06 | 2,199 | 2,295 | 2,176 | 2,290 | 25,500 |
2015/01/05 | 2,125 | 2,235 | 2,125 | 2,215 | 18,600 |