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
2021/12/30 2,718 2,760 2,716 2,731 1,800
2021/12/29 2,709 2,712 2,700 2,712 1,200
2021/12/28 2,710 2,710 2,690 2,690 2,600
2021/12/27 2,680 2,716 2,680 2,701 4,500
2021/12/24 2,724 2,727 2,701 2,701 2,700
2021/12/23 2,750 2,750 2,700 2,724 1,400
2021/12/22 2,845 2,845 2,713 2,772 1,700
2021/12/21 2,810 2,810 2,705 2,705 1,600
2021/12/20 2,800 2,800 2,748 2,760 2,900
2021/12/17 2,811 2,811 2,810 2,810 400
2021/12/16 2,830 2,830 2,820 2,820 200
2021/12/15 2,811 2,848 2,811 2,848 700
2021/12/14 2,822 2,822 2,822 2,822 900
2021/12/13 2,811 2,830 2,811 2,830 1,300
2021/12/10 2,827 2,828 2,827 2,828 200
2021/12/09 2,851 2,885 2,827 2,827 1,500
2021/12/08 2,881 2,881 2,805 2,851 1,700
2021/12/07 2,800 2,874 2,800 2,831 1,200
2021/12/06 2,751 2,782 2,751 2,782 3,500
2021/12/03 2,696 2,775 2,696 2,738 1,500
2021/12/02 2,769 2,769 2,725 2,746 1,100
2021/12/01 2,730 2,773 2,730 2,773 1,100
2021/11/30 2,770 2,800 2,730 2,730 1,400
2021/11/29 2,745 2,771 2,681 2,770 5,300
2021/11/26 2,946 2,946 2,670 2,750 18,400
2021/11/25 2,914 2,952 2,900 2,900 1,300
2021/11/24 2,957 2,957 2,914 2,914 500
2021/11/22 2,928 2,961 2,928 2,960 3,800
2021/11/19 2,900 2,903 2,900 2,900 1,100
2021/11/18 2,891 2,891 2,880 2,880 800
2021/11/17 2,920 2,920 2,915 2,915 400
2021/11/16 2,910 2,969 2,910 2,915 1,100
2021/11/15 2,891 2,918 2,891 2,910 600
2021/11/12 2,926 2,926 2,886 2,891 900
2021/11/11 2,902 2,931 2,886 2,887 700
2021/11/10 2,925 2,925 2,886 2,887 800
2021/11/09 2,910 2,915 2,875 2,875 1,800
2021/11/08 2,909 2,979 2,891 2,899 5,500
2021/11/05 2,905 2,908 2,890 2,890 800
2021/11/04 2,880 2,900 2,866 2,900 600
2021/11/02 2,884 2,908 2,851 2,880 1,000
2021/11/01 2,845 2,886 2,845 2,845 400
2021/10/29 2,841 2,888 2,841 2,844 300
2021/10/28 2,843 2,844 2,843 2,844 400
2021/10/27 2,862 2,905 2,862 2,905 800
2021/10/26 2,888 2,893 2,858 2,878 400
2021/10/25 2,885 2,908 2,885 2,908 700
2021/10/22 2,931 2,931 2,865 2,885 800
2021/10/21 2,898 2,925 2,825 2,884 1,800
2021/10/20 2,865 2,898 2,846 2,898 2,400
2021/10/19 2,874 2,874 2,824 2,865 400
2021/10/18 2,895 2,895 2,850 2,874 1,300
2021/10/15 2,860 2,870 2,860 2,870 500
2021/10/14 2,889 2,889 2,841 2,860 1,200
2021/10/13 2,880 2,907 2,880 2,880 700
2021/10/12 2,920 2,920 2,880 2,920 1,300
2021/10/11 2,902 2,920 2,902 2,915 3,500
2021/10/08 2,894 2,949 2,878 2,878 1,700
2021/10/07 2,876 2,931 2,875 2,900 1,300
2021/10/06 2,968 2,968 2,880 2,899 5,100
2021/10/05 2,942 2,942 2,911 2,935 1,900
2021/10/04 2,982 3,000 2,905 2,942 4,000
2021/10/01 2,986 2,990 2,855 2,947 7,900
2021/09/30 2,972 3,040 2,972 2,995 3,600
2021/09/29 2,937 3,000 2,937 2,972 3,000
2021/09/28 3,000 3,050 2,990 3,000 9,400
2021/09/27 3,070 3,070 2,951 2,990 8,400
2021/09/24 2,895 3,080 2,895 3,080 5,600
2021/09/22 2,860 2,890 2,860 2,888 700
2021/09/21 2,855 2,868 2,827 2,851 1,800
2021/09/17 2,880 2,885 2,855 2,855 1,600
2021/09/16 2,843 2,875 2,843 2,875 1,400
2021/09/15 2,846 2,884 2,840 2,842 1,400
2021/09/14 2,882 2,882 2,865 2,865 1,400
2021/09/13 2,845 2,870 2,845 2,846 1,300
2021/09/10 2,894 2,894 2,800 2,835 3,400
2021/09/09 2,884 2,887 2,828 2,878 2,400
2021/09/08 2,879 2,885 2,852 2,860 2,000
2021/09/07 2,831 2,881 2,831 2,860 1,100
2021/09/06 2,860 2,879 2,833 2,840 1,700
2021/09/03 2,829 2,850 2,829 2,840 1,300
2021/09/02 2,830 2,830 2,806 2,806 400
2021/09/01 2,801 2,830 2,801 2,830 1,000
2021/08/31 2,830 2,830 2,780 2,829 1,600
2021/08/30 2,840 2,840 2,780 2,780 800
2021/08/27 2,742 2,744 2,742 2,744 200
2021/08/26 2,780 2,780 2,721 2,742 1,400
2021/08/25 2,774 2,774 2,723 2,772 600
2021/08/24 2,752 2,792 2,712 2,774 1,000
2021/08/23 2,737 2,737 2,710 2,710 300
2021/08/20 2,729 2,729 2,718 2,718 200
2021/08/19 2,719 2,732 2,719 2,730 600
2021/08/18 2,715 2,756 2,715 2,756 400
2021/08/17 2,727 2,730 2,715 2,715 1,700
2021/08/16 2,750 2,792 2,727 2,727 1,500
2021/08/13 2,754 2,759 2,754 2,759 1,300
2021/08/12 2,839 2,839 2,793 2,793 500
2021/08/11 2,808 2,808 2,795 2,795 400
2021/08/10 2,819 2,839 2,800 2,804 900
2021/08/06 2,751 2,787 2,750 2,750 700
2021/08/05 2,790 2,790 2,776 2,776 500
2021/08/04 2,770 2,786 2,766 2,780 1,500
2021/08/03 2,801 2,831 2,800 2,800 700
2021/08/02 2,899 2,899 2,810 2,821 1,400
2021/07/30 2,850 2,858 2,810 2,810 1,300
2021/07/29 2,847 2,866 2,842 2,851 700
2021/07/28 2,903 2,903 2,870 2,870 500
2021/07/27 2,840 2,895 2,840 2,895 600
2021/07/26 2,861 2,887 2,839 2,839 3,400
2021/07/21 2,880 2,880 2,865 2,865 300
2021/07/20 2,861 2,899 2,846 2,880 3,400
2021/07/19 2,910 2,910 2,879 2,879 1,000
2021/07/16 2,895 2,918 2,895 2,918 200
2021/07/15 2,920 2,949 2,892 2,892 2,200
2021/07/14 2,921 2,921 2,920 2,920 800
2021/07/13 2,950 2,950 2,940 2,950 1,800
2021/07/12 2,900 2,950 2,889 2,950 1,600
2021/07/09 2,872 2,913 2,871 2,875 2,000
2021/07/08 2,912 2,922 2,872 2,906 1,900
2021/07/07 2,966 2,966 2,960 2,960 300
2021/07/06 2,950 2,966 2,914 2,966 2,000
2021/07/05 2,959 2,967 2,900 2,900 700
2021/07/02 2,900 2,954 2,900 2,949 2,100
2021/07/01 2,901 2,902 2,900 2,900 400
2021/06/30 2,954 2,954 2,924 2,925 700
2021/06/29 2,960 2,960 2,923 2,923 900
2021/06/28 2,983 2,983 2,830 2,910 2,900
2021/06/25 2,893 2,941 2,893 2,895 1,100
2021/06/24 2,982 2,982 2,890 2,893 1,700
2021/06/23 2,990 2,990 2,918 2,943 1,400
2021/06/22 2,915 2,994 2,915 2,940 2,900
2021/06/21 2,900 2,913 2,780 2,913 4,400
2021/06/18 3,025 3,025 2,940 2,940 2,900
2021/06/17 3,075 3,075 2,900 2,999 5,500
2021/06/16 3,055 3,100 3,050 3,075 3,000
2021/06/15 3,160 3,165 3,050 3,115 3,100
2021/06/14 3,100 3,150 3,015 3,140 6,100
2021/06/11 3,095 3,095 3,060 3,095 3,000
2021/06/10 3,100 3,100 3,060 3,060 3,800
2021/06/09 2,993 3,090 2,993 3,090 8,800
2021/06/08 2,995 2,995 2,971 2,989 3,000
2021/06/07 2,974 2,974 2,901 2,970 3,500
2021/06/04 2,940 2,965 2,940 2,960 3,300
2021/06/03 2,900 2,944 2,890 2,915 5,500
2021/06/02 2,714 2,834 2,714 2,834 5,400
2021/06/01 2,749 2,750 2,730 2,730 1,900
2021/05/31 2,725 2,770 2,710 2,741 2,400
2021/05/28 2,707 2,713 2,695 2,713 1,000
2021/05/27 2,725 2,725 2,685 2,695 2,800
2021/05/26 2,708 2,725 2,708 2,725 1,600
2021/05/25 2,708 2,708 2,701 2,708 500
2021/05/24 2,718 2,718 2,684 2,700 400
2021/05/21 2,676 2,700 2,676 2,697 600
2021/05/20 2,700 2,700 2,699 2,699 200
2021/05/19 2,666 2,720 2,666 2,720 1,100
2021/05/18 2,720 2,727 2,659 2,718 2,400
2021/05/17 2,672 2,695 2,617 2,640 1,900
2021/05/14 2,563 2,660 2,563 2,630 600
2021/05/13 2,680 2,682 2,560 2,561 2,800
2021/05/12 2,738 2,738 2,685 2,685 1,000
2021/05/11 2,744 2,750 2,698 2,698 1,400
2021/05/10 2,730 2,750 2,730 2,744 1,900
2021/05/07 2,733 2,733 2,700 2,730 800
2021/05/06 2,670 2,739 2,670 2,720 1,800
2021/04/30 2,709 2,709 2,665 2,665 800
2021/04/28 2,720 2,740 2,659 2,659 1,500
2021/04/27 2,753 2,769 2,740 2,753 1,300
2021/04/26 2,630 2,770 2,630 2,770 3,500
2021/04/23 2,629 2,630 2,620 2,630 1,600
2021/04/22 2,541 2,629 2,541 2,629 400
2021/04/21 2,600 2,600 2,517 2,541 1,700
2021/04/20 2,618 2,622 2,572 2,600 1,400
2021/04/19 2,600 2,631 2,600 2,600 1,900
2021/04/16 2,650 2,655 2,611 2,611 1,100
2021/04/15 2,661 2,661 2,620 2,650 500
2021/04/14 2,661 2,661 2,627 2,627 2,800
2021/04/13 2,661 2,694 2,627 2,628 6,000
2021/04/12 2,755 2,755 2,700 2,731 2,300
2021/04/09 2,740 2,755 2,706 2,755 800
2021/04/08 2,768 2,768 2,740 2,740 1,200
2021/04/07 2,830 2,830 2,754 2,759 1,200
2021/04/06 2,834 2,834 2,732 2,780 2,200
2021/04/05 2,805 2,851 2,791 2,791 1,000
2021/04/02 2,935 2,935 2,785 2,830 1,900
2021/04/01 2,800 3,120 2,695 2,949 18,600
2021/03/31 2,825 2,836 2,791 2,804 1,500
2021/03/30 2,815 2,950 2,773 2,841 5,500
2021/03/29 2,829 2,895 2,790 2,832 4,900
2021/03/26 2,900 2,904 2,851 2,879 3,400
2021/03/25 2,762 2,836 2,762 2,833 2,000
2021/03/24 2,820 2,840 2,752 2,762 6,900
2021/03/23 2,971 2,980 2,920 2,920 2,200
2021/03/22 2,968 2,981 2,932 2,980 3,300
2021/03/19 2,979 2,979 2,900 2,953 3,200
2021/03/18 2,983 2,983 2,873 2,930 5,000
2021/03/17 2,989 2,989 2,935 2,935 3,800
2021/03/16 2,890 2,958 2,889 2,958 5,800
2021/03/15 2,811 2,889 2,805 2,889 4,700
2021/03/12 2,800 2,800 2,761 2,800 3,100
2021/03/11 2,799 2,799 2,776 2,797 1,800
2021/03/10 2,780 2,798 2,762 2,770 1,100
2021/03/09 2,784 2,799 2,751 2,794 2,500
2021/03/08 2,750 2,784 2,701 2,784 3,600
2021/03/05 2,755 2,779 2,667 2,779 9,600
2021/03/04 2,797 2,805 2,751 2,805 3,800
2021/03/03 2,800 2,849 2,800 2,847 1,800
2021/03/02 2,920 2,920 2,802 2,802 3,400
2021/03/01 2,919 2,919 2,851 2,900 2,700
2021/02/26 2,900 2,959 2,811 2,920 7,900
2021/02/25 2,959 2,999 2,925 2,967 6,400
2021/02/24 2,999 3,095 2,926 2,959 20,900
2021/02/22 2,974 2,980 2,868 2,933 6,400
2021/02/19 2,946 2,990 2,880 2,947 8,700
2021/02/18 2,950 2,999 2,940 2,996 18,700
2021/02/17 2,774 2,900 2,741 2,889 19,400
2021/02/16 2,691 2,770 2,691 2,729 5,500
2021/02/15 2,725 2,725 2,691 2,691 7,400
2021/02/12 2,720 2,726 2,674 2,725 4,200
2021/02/10 2,650 2,720 2,650 2,719 10,900
2021/02/09 2,635 2,649 2,631 2,639 5,400
2021/02/08 2,510 2,650 2,510 2,607 9,300
2021/02/05 2,466 2,503 2,429 2,503 6,200
2021/02/04 2,410 2,460 2,366 2,434 4,700
2021/02/03 2,378 2,434 2,350 2,415 2,900
2021/02/02 2,301 2,377 2,301 2,338 1,200
2021/02/01 2,390 2,390 2,300 2,304 2,400
2021/01/29 2,420 2,467 2,339 2,340 2,900
2021/01/28 2,369 2,450 2,311 2,390 2,300
2021/01/27 2,349 2,370 2,323 2,369 800
2021/01/26 2,437 2,437 2,302 2,349 2,100
2021/01/25 2,285 2,436 2,222 2,346 6,000
2021/01/22 2,250 2,289 2,206 2,285 1,600
2021/01/21 2,202 2,245 2,202 2,240 900
2021/01/20 2,226 2,246 2,202 2,245 1,100
2021/01/19 2,220 2,254 2,214 2,226 1,400
2021/01/18 2,225 2,230 2,204 2,211 900
2021/01/15 2,182 2,225 2,182 2,225 1,700
2021/01/14 2,185 2,185 2,161 2,164 800
2021/01/13 2,208 2,208 2,170 2,185 1,500
2021/01/12 2,160 2,293 2,160 2,208 2,400
2021/01/08 2,176 2,176 2,158 2,160 1,600
2021/01/07 2,189 2,189 2,177 2,177 900
2021/01/06 2,170 2,170 2,163 2,163 300
2021/01/05 2,184 2,184 2,164 2,170 500
2021/01/04 2,167 2,190 2,164 2,184 900

このページの先頭へ