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
2020/12/30 2,156 2,163 2,144 2,163 1,600
2020/12/29 2,120 2,186 2,120 2,164 2,100
2020/12/28 2,138 2,150 2,105 2,105 5,200
2020/12/25 2,141 2,141 2,120 2,138 1,100
2020/12/24 2,130 2,148 2,122 2,141 1,700
2020/12/23 2,101 2,131 2,100 2,110 1,800
2020/12/22 2,156 2,156 2,107 2,110 1,300
2020/12/21 2,169 2,169 2,150 2,150 1,800
2020/12/18 2,192 2,192 2,158 2,183 3,000
2020/12/17 2,180 2,220 2,180 2,192 1,500
2020/12/16 2,200 2,219 2,180 2,180 3,600
2020/12/15 2,200 2,215 2,191 2,197 1,600
2020/12/14 2,192 2,245 2,192 2,205 3,900
2020/12/11 2,223 2,223 2,201 2,206 2,600
2020/12/10 2,244 2,244 2,222 2,223 1,300
2020/12/09 2,230 2,249 2,230 2,244 2,100
2020/12/08 2,217 2,249 2,217 2,241 800
2020/12/07 2,262 2,262 2,217 2,217 2,000
2020/12/04 2,265 2,275 2,231 2,262 4,300
2020/12/03 2,224 2,259 2,224 2,258 2,400
2020/12/02 2,228 2,228 2,224 2,224 1,100
2020/12/01 2,220 2,231 2,220 2,228 1,000
2020/11/30 2,258 2,258 2,220 2,220 2,400
2020/11/27 2,270 2,270 2,250 2,258 2,300
2020/11/26 2,244 2,262 2,244 2,250 1,700
2020/11/25 2,190 2,232 2,190 2,232 3,800
2020/11/24 2,180 2,266 2,169 2,181 5,600
2020/11/20 2,179 2,188 2,161 2,187 1,300
2020/11/19 2,154 2,180 2,150 2,155 3,100
2020/11/18 2,280 2,280 2,216 2,216 2,700
2020/11/17 2,250 2,290 2,231 2,283 5,900
2020/11/16 2,148 2,250 2,148 2,224 3,300
2020/11/13 2,245 2,245 2,100 2,146 3,500
2020/11/12 2,300 2,300 2,250 2,254 3,800
2020/11/11 2,350 2,350 2,303 2,314 4,200
2020/11/10 2,477 2,477 2,284 2,300 14,100
2020/11/09 2,118 2,175 2,100 2,137 4,200
2020/11/06 2,021 2,079 2,005 2,068 5,300
2020/11/05 1,933 1,970 1,933 1,961 2,700
2020/11/04 1,911 1,950 1,900 1,924 6,900
2020/11/02 2,013 2,079 1,903 1,903 16,400
2020/10/30 2,025 2,072 2,011 2,013 5,300
2020/10/29 2,190 2,190 2,020 2,020 4,600
2020/10/28 2,185 2,187 2,150 2,150 3,200
2020/10/27 2,241 2,241 2,060 2,196 10,900
2020/10/26 2,300 2,380 2,215 2,215 23,600
2020/10/23 2,443 2,452 2,425 2,430 1,900
2020/10/22 2,515 2,515 2,421 2,443 5,900
2020/10/21 2,505 2,540 2,505 2,520 1,100
2020/10/20 2,548 2,548 2,470 2,503 2,400
2020/10/19 2,426 2,475 2,426 2,453 1,300
2020/10/16 2,460 2,487 2,414 2,421 4,400
2020/10/15 2,570 2,570 2,465 2,465 6,800
2020/10/14 2,600 2,600 2,565 2,565 2,400
2020/10/13 2,600 2,600 2,585 2,599 600
2020/10/12 2,595 2,612 2,581 2,581 800
2020/10/09 2,611 2,629 2,539 2,589 4,400
2020/10/08 2,635 2,645 2,630 2,630 900
2020/10/07 2,635 2,640 2,635 2,640 400
2020/10/06 2,656 2,656 2,625 2,625 700
2020/10/05 2,660 2,678 2,627 2,656 1,100
2020/10/02 2,610 2,630 2,606 2,610 1,400
2020/09/30 2,620 2,640 2,601 2,610 2,300
2020/09/29 2,610 2,631 2,560 2,620 5,300
2020/09/28 2,728 2,731 2,661 2,694 11,900
2020/09/25 2,730 2,730 2,710 2,730 3,700
2020/09/24 2,739 2,739 2,699 2,730 4,300
2020/09/23 2,740 2,742 2,731 2,742 4,800
2020/09/18 2,685 2,713 2,685 2,713 2,800
2020/09/17 2,694 2,694 2,670 2,685 3,100
2020/09/16 2,712 2,712 2,650 2,695 3,700
2020/09/15 2,677 2,710 2,665 2,710 4,200
2020/09/14 2,680 2,689 2,645 2,677 6,000
2020/09/11 2,655 2,673 2,640 2,650 4,500
2020/09/10 2,660 2,679 2,640 2,640 7,600
2020/09/09 2,665 2,665 2,642 2,665 4,900
2020/09/08 2,695 2,698 2,650 2,665 7,300
2020/09/07 2,712 2,713 2,650 2,680 6,900
2020/09/04 2,690 2,710 2,680 2,700 3,000
2020/09/03 2,700 2,710 2,695 2,706 900
2020/09/02 2,700 2,704 2,697 2,697 2,200
2020/09/01 2,719 2,722 2,700 2,700 2,900
2020/08/31 2,740 2,740 2,700 2,703 4,800
2020/08/28 2,709 2,720 2,695 2,695 6,200
2020/08/27 2,711 2,720 2,690 2,700 1,900
2020/08/26 2,705 2,722 2,699 2,700 12,700
2020/08/25 2,730 2,748 2,685 2,703 16,100
2020/08/24 2,710 2,744 2,698 2,702 4,600
2020/08/21 2,702 2,735 2,700 2,710 2,500
2020/08/20 2,685 2,743 2,685 2,702 1,300
2020/08/19 2,700 2,720 2,681 2,720 600
2020/08/18 2,748 2,748 2,697 2,700 800
2020/08/17 2,726 2,746 2,725 2,734 1,800
2020/08/14 2,766 2,766 2,694 2,725 2,000
2020/08/13 2,765 2,788 2,700 2,765 2,400
2020/08/12 2,753 2,800 2,710 2,760 3,500
2020/08/11 2,730 2,810 2,730 2,753 2,100
2020/08/07 2,745 2,745 2,680 2,727 1,700
2020/08/06 2,750 2,750 2,700 2,738 2,000
2020/08/05 2,710 2,710 2,610 2,709 3,200
2020/08/04 2,505 2,597 2,498 2,560 4,500
2020/08/03 2,500 2,517 2,490 2,517 5,100
2020/07/31 2,650 2,650 2,565 2,565 1,900
2020/07/30 2,751 2,795 2,600 2,700 4,500
2020/07/29 2,898 2,898 2,801 2,801 1,600
2020/07/28 2,920 2,970 2,900 2,900 900
2020/07/27 2,906 2,907 2,877 2,880 3,200
2020/07/22 2,988 2,989 2,960 2,960 1,000
2020/07/21 2,980 2,989 2,967 2,988 2,300
2020/07/20 3,025 3,025 2,989 3,005 900
2020/07/17 2,981 3,045 2,962 3,005 1,000
2020/07/16 3,070 3,070 3,010 3,010 500
2020/07/15 3,045 3,085 3,045 3,055 500
2020/07/14 3,080 3,080 3,000 3,045 500
2020/07/13 3,090 3,090 2,990 3,085 1,100
2020/07/10 3,000 3,015 2,979 3,010 2,500
2020/07/09 3,080 3,080 3,015 3,020 800
2020/07/08 3,080 3,085 3,080 3,085 200
2020/07/07 3,100 3,100 3,100 3,100 200
2020/07/06 3,090 3,090 3,060 3,090 1,200
2020/07/03 3,095 3,095 3,000 3,050 800
2020/07/02 3,025 3,030 2,990 2,990 800
2020/07/01 3,140 3,140 3,000 3,030 1,200
2020/06/30 3,020 3,075 3,020 3,045 1,300
2020/06/29 3,110 3,110 3,000 3,015 1,800
2020/06/26 3,160 3,175 3,110 3,110 1,000
2020/06/25 3,165 3,185 3,160 3,160 1,300
2020/06/24 3,280 3,280 3,160 3,160 2,100
2020/06/23 3,255 3,270 3,195 3,255 1,300
2020/06/22 3,250 3,250 3,250 3,250 100
2020/06/19 3,250 3,260 3,250 3,260 700
2020/06/18 3,175 3,235 3,175 3,235 200
2020/06/17 3,250 3,250 3,175 3,175 900
2020/06/16 3,180 3,250 3,025 3,250 4,700
2020/06/15 3,215 3,215 3,145 3,150 1,800
2020/06/12 2,950 3,220 2,906 3,145 6,600
2020/06/11 3,240 3,240 3,125 3,170 3,900
2020/06/10 3,260 3,265 3,260 3,265 1,100
2020/06/09 3,300 3,300 3,240 3,245 2,200
2020/06/08 3,385 3,385 3,285 3,285 2,500
2020/06/05 3,235 3,320 3,235 3,315 2,700
2020/06/04 3,295 3,295 3,235 3,235 1,600
2020/06/03 3,300 3,300 3,250 3,295 700
2020/06/02 3,320 3,320 3,200 3,300 2,400
2020/06/01 3,205 3,320 3,140 3,320 3,500
2020/05/29 3,305 3,315 3,200 3,205 2,900
2020/05/28 3,360 3,380 3,310 3,330 2,600
2020/05/27 3,415 3,445 3,355 3,355 3,900
2020/05/26 3,355 3,450 3,340 3,415 9,300
2020/05/25 3,055 3,360 3,050 3,150 10,000
2020/05/22 2,905 2,999 2,905 2,997 4,700
2020/05/21 2,890 2,895 2,870 2,885 1,200
2020/05/20 2,839 2,850 2,838 2,850 2,300
2020/05/19 2,800 2,860 2,771 2,813 3,100
2020/05/18 2,770 2,772 2,760 2,769 1,300
2020/05/15 2,720 2,735 2,700 2,735 1,400
2020/05/14 2,660 2,690 2,650 2,670 3,000
2020/05/13 2,700 2,700 2,652 2,690 3,800
2020/05/12 2,790 2,790 2,707 2,739 4,100
2020/05/11 2,720 2,800 2,700 2,780 6,500
2020/05/08 2,721 2,721 2,670 2,721 3,500
2020/05/07 2,750 2,750 2,670 2,671 2,100
2020/05/01 2,807 2,810 2,748 2,753 4,900
2020/04/30 2,845 2,875 2,841 2,857 2,400
2020/04/28 2,898 2,898 2,800 2,845 1,400
2020/04/27 2,730 2,849 2,721 2,849 2,200
2020/04/24 2,803 2,807 2,780 2,780 3,700
2020/04/23 2,808 2,860 2,808 2,809 1,300
2020/04/22 2,900 2,900 2,810 2,811 1,900
2020/04/21 2,890 2,979 2,870 2,920 1,800
2020/04/20 2,988 2,999 2,890 2,890 2,100
2020/04/17 2,979 3,000 2,936 2,988 2,400
2020/04/16 2,960 2,990 2,936 2,936 900
2020/04/15 2,905 2,960 2,905 2,960 400
2020/04/14 2,925 2,961 2,905 2,905 700
2020/04/13 2,942 2,990 2,900 2,925 2,100
2020/04/10 3,050 3,050 2,955 2,990 1,500
2020/04/09 3,250 3,270 3,000 3,050 4,700
2020/04/08 2,803 3,150 2,803 3,110 3,600
2020/04/07 2,900 2,908 2,702 2,803 1,900
2020/04/06 2,695 2,700 2,414 2,700 10,400
2020/04/03 2,925 2,925 2,750 2,795 3,800
2020/04/02 2,980 3,000 2,920 2,925 3,600
2020/04/01 3,215 3,215 3,030 3,030 5,600
2020/03/31 3,180 3,300 3,180 3,300 2,500
2020/03/30 3,350 3,350 3,105 3,250 6,000
2020/03/27 3,470 3,480 3,425 3,445 5,500
2020/03/26 3,480 3,480 3,415 3,455 4,400
2020/03/25 3,450 3,480 3,450 3,465 2,100
2020/03/24 3,390 3,420 3,385 3,420 2,000
2020/03/23 3,300 3,390 3,265 3,380 3,100
2020/03/19 3,350 3,350 3,205 3,295 3,800
2020/03/18 3,310 3,370 3,295 3,370 5,400
2020/03/17 3,195 3,395 2,999 3,250 11,700
2020/03/16 3,285 3,330 3,220 3,220 5,400
2020/03/13 3,120 3,295 3,105 3,285 13,100
2020/03/12 3,330 3,465 3,275 3,400 7,400
2020/03/11 3,495 3,545 3,470 3,470 2,600
2020/03/10 3,300 3,470 3,245 3,470 6,900
2020/03/09 3,500 3,600 3,450 3,520 9,800
2020/03/06 3,710 3,775 3,600 3,700 4,400
2020/03/05 3,790 3,790 3,650 3,710 1,200
2020/03/04 3,700 3,790 3,685 3,720 2,900
2020/03/03 3,820 3,820 3,650 3,685 5,200
2020/03/02 3,200 3,700 3,175 3,610 8,800
2020/02/28 3,105 3,350 3,105 3,215 15,400
2020/02/27 3,660 3,685 3,455 3,455 12,700
2020/02/26 3,790 3,790 3,660 3,700 5,600
2020/02/25 3,890 3,890 3,790 3,800 7,900
2020/02/21 3,915 3,915 3,865 3,910 4,100
2020/02/20 3,895 3,915 3,895 3,895 1,300
2020/02/19 3,855 3,900 3,855 3,895 2,500
2020/02/18 3,855 3,870 3,820 3,850 2,200
2020/02/17 3,900 3,900 3,800 3,855 11,700
2020/02/14 3,935 3,955 3,930 3,930 1,500
2020/02/13 3,975 3,975 3,945 3,945 6,500
2020/02/12 4,020 4,045 3,950 3,955 12,900
2020/02/10 4,040 4,085 4,040 4,045 1,200
2020/02/07 4,070 4,080 4,045 4,055 1,800
2020/02/06 4,060 4,090 4,055 4,055 1,400
2020/02/05 4,045 4,045 4,025 4,025 1,700
2020/02/04 4,005 4,040 4,005 4,030 2,100
2020/02/03 3,960 4,025 3,950 4,000 5,100
2020/01/31 4,050 4,080 4,050 4,070 1,600
2020/01/30 4,005 4,055 3,975 4,040 7,400
2020/01/29 4,070 4,110 4,050 4,050 4,300
2020/01/28 4,105 4,110 4,060 4,110 2,000
2020/01/27 4,070 4,110 4,025 4,110 6,200
2020/01/24 4,155 4,155 4,125 4,125 700
2020/01/23 4,140 4,155 4,115 4,155 2,500
2020/01/22 4,130 4,145 4,120 4,120 800
2020/01/21 4,150 4,150 4,120 4,130 1,000
2020/01/20 4,140 4,150 4,100 4,150 3,200
2020/01/17 4,145 4,145 4,100 4,100 1,100
2020/01/16 4,080 4,130 4,065 4,125 3,800
2020/01/15 4,080 4,080 4,070 4,075 1,000
2020/01/14 4,070 4,080 4,070 4,080 1,100
2020/01/10 4,045 4,065 4,045 4,065 700
2020/01/09 4,025 4,060 4,025 4,045 2,500
2020/01/08 4,050 4,050 4,000 4,020 3,900
2020/01/07 4,030 4,060 4,030 4,050 1,300
2020/01/06 4,050 4,060 4,030 4,030 1,500

このページの先頭へ