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
2023/12/29 2,632 2,658 2,625 2,658 2,400
2023/12/28 2,620 2,632 2,614 2,632 1,400
2023/12/27 2,620 2,622 2,610 2,620 3,600
2023/12/26 2,611 2,648 2,608 2,620 3,300
2023/12/25 2,631 2,632 2,610 2,612 6,400
2023/12/22 2,660 2,660 2,635 2,642 2,700
2023/12/21 2,646 2,647 2,638 2,639 1,800
2023/12/20 2,649 2,672 2,649 2,649 2,300
2023/12/19 2,653 2,666 2,649 2,649 1,000
2023/12/18 2,646 2,666 2,642 2,666 3,000
2023/12/15 2,650 2,664 2,640 2,646 2,600
2023/12/14 2,692 2,692 2,640 2,657 3,000
2023/12/13 2,651 2,657 2,631 2,657 4,800
2023/12/12 2,687 2,688 2,670 2,670 2,400
2023/12/11 2,708 2,708 2,686 2,686 3,600
2023/12/08 2,720 2,739 2,712 2,712 3,400
2023/12/07 2,725 2,729 2,715 2,716 1,900
2023/12/06 2,712 2,744 2,712 2,725 900
2023/12/05 2,743 2,761 2,710 2,712 3,800
2023/12/04 2,722 2,739 2,722 2,739 1,700
2023/12/01 2,739 2,740 2,725 2,740 1,700
2023/11/30 2,701 2,719 2,693 2,693 600
2023/11/29 2,709 2,710 2,705 2,710 1,500
2023/11/28 2,680 2,696 2,680 2,696 300
2023/11/27 2,709 2,709 2,665 2,680 2,000
2023/11/24 2,670 2,701 2,670 2,695 1,600
2023/11/22 2,722 2,722 2,651 2,710 2,200
2023/11/21 2,691 2,713 2,690 2,710 2,100
2023/11/20 2,682 2,704 2,666 2,690 3,900
2023/11/17 2,630 2,682 2,630 2,682 2,100
2023/11/16 2,648 2,654 2,632 2,632 1,300
2023/11/15 2,660 2,661 2,648 2,654 1,300
2023/11/14 2,650 2,661 2,630 2,660 1,500
2023/11/13 2,655 2,677 2,647 2,652 1,600
2023/11/10 2,692 2,704 2,655 2,655 1,200
2023/11/09 2,670 2,686 2,655 2,686 800
2023/11/08 2,675 2,686 2,651 2,686 1,400
2023/11/07 2,667 2,675 2,667 2,675 300
2023/11/06 2,650 2,675 2,650 2,670 3,100
2023/11/02 2,638 2,661 2,632 2,649 2,700
2023/11/01 2,636 2,671 2,626 2,647 2,300
2023/10/31 2,678 2,678 2,637 2,659 400
2023/10/30 2,615 2,635 2,610 2,629 1,600
2023/10/27 2,618 2,668 2,618 2,654 500
2023/10/26 2,640 2,674 2,610 2,630 3,400
2023/10/25 2,674 2,705 2,641 2,690 2,800
2023/10/24 2,698 2,698 2,623 2,679 2,100
2023/10/23 2,642 2,659 2,609 2,651 3,200
2023/10/20 2,647 2,655 2,646 2,655 800
2023/10/19 2,680 2,697 2,680 2,697 400
2023/10/18 2,620 2,684 2,619 2,684 1,500
2023/10/17 2,645 2,668 2,620 2,668 2,600
2023/10/16 2,674 2,694 2,630 2,645 3,000
2023/10/13 2,714 2,720 2,671 2,674 3,000
2023/10/12 2,725 2,760 2,709 2,714 1,000
2023/10/11 2,741 2,745 2,720 2,723 2,400
2023/10/10 2,701 2,745 2,701 2,745 1,900
2023/10/06 2,663 2,717 2,663 2,701 3,500
2023/10/05 2,624 2,689 2,624 2,663 2,800
2023/10/04 2,639 2,646 2,584 2,624 10,000
2023/10/03 2,782 2,782 2,650 2,698 8,900
2023/10/02 2,830 2,842 2,781 2,796 5,600
2023/09/29 2,866 2,875 2,817 2,817 2,700
2023/09/28 2,890 2,890 2,780 2,866 12,200
2023/09/27 2,929 2,972 2,914 2,962 8,000
2023/09/26 2,895 2,914 2,895 2,913 2,500
2023/09/25 2,894 2,912 2,890 2,895 3,500
2023/09/22 2,910 2,910 2,892 2,893 2,200
2023/09/21 2,910 2,922 2,901 2,902 2,800
2023/09/20 2,897 2,924 2,897 2,908 3,000
2023/09/19 2,900 2,903 2,887 2,897 2,300
2023/09/15 2,890 2,905 2,882 2,895 3,700
2023/09/14 2,898 2,910 2,890 2,907 5,100
2023/09/13 2,909 2,919 2,898 2,898 1,400
2023/09/12 2,892 2,905 2,891 2,900 700
2023/09/11 2,902 2,923 2,892 2,892 1,600
2023/09/08 2,893 2,914 2,893 2,910 1,400
2023/09/07 2,902 2,922 2,892 2,892 4,700
2023/09/06 2,922 2,924 2,900 2,900 2,400
2023/09/05 2,896 2,924 2,896 2,906 2,400
2023/09/04 2,929 2,929 2,900 2,915 3,900
2023/09/01 2,925 2,925 2,900 2,900 4,900
2023/08/31 2,895 2,908 2,894 2,900 1,500
2023/08/30 2,924 2,924 2,893 2,894 4,800
2023/08/29 2,896 2,918 2,896 2,905 2,100
2023/08/28 2,908 2,916 2,895 2,896 1,800
2023/08/25 2,887 2,894 2,877 2,894 2,600
2023/08/24 2,900 2,900 2,881 2,887 1,300
2023/08/23 2,890 2,900 2,865 2,884 2,400
2023/08/22 2,895 2,902 2,871 2,889 3,200
2023/08/21 2,877 2,880 2,860 2,875 2,300
2023/08/18 2,888 2,916 2,871 2,877 4,600
2023/08/17 2,907 2,924 2,890 2,900 2,400
2023/08/16 2,910 2,915 2,900 2,907 1,000
2023/08/15 2,925 2,925 2,901 2,915 1,600
2023/08/14 2,911 2,925 2,894 2,897 5,000
2023/08/10 2,873 2,926 2,870 2,925 2,600
2023/08/09 2,881 2,910 2,855 2,910 3,900
2023/08/08 2,868 2,915 2,865 2,881 3,500
2023/08/07 2,942 2,942 2,865 2,871 6,300
2023/08/04 2,915 2,960 2,907 2,922 3,300
2023/08/03 2,997 2,997 2,915 2,915 5,300
2023/08/02 2,915 3,030 2,915 2,998 10,600
2023/08/01 2,845 2,918 2,747 2,914 36,400
2023/07/31 3,235 3,235 3,095 3,135 5,700
2023/07/28 3,180 3,230 3,155 3,190 9,100
2023/07/27 3,090 3,180 3,090 3,180 7,700
2023/07/26 3,020 3,085 3,020 3,085 4,400
2023/07/25 3,030 3,045 3,000 3,045 3,900
2023/07/24 2,999 3,035 2,993 3,030 11,100
2023/07/21 2,998 2,998 2,970 2,993 3,200
2023/07/20 2,972 2,988 2,956 2,986 4,400
2023/07/19 2,955 2,974 2,917 2,970 4,700
2023/07/18 2,906 2,980 2,906 2,955 5,500
2023/07/14 2,972 2,972 2,906 2,906 1,500
2023/07/13 2,968 2,968 2,900 2,932 4,500
2023/07/12 2,978 2,978 2,935 2,968 2,600
2023/07/11 2,922 2,975 2,922 2,961 5,300
2023/07/10 2,899 2,939 2,891 2,935 8,900
2023/07/07 2,870 2,899 2,867 2,899 2,800
2023/07/06 2,860 2,875 2,855 2,867 2,700
2023/07/05 2,892 2,892 2,860 2,874 3,800
2023/07/04 2,911 2,911 2,867 2,877 3,400
2023/07/03 2,934 2,934 2,864 2,870 1,700
2023/06/30 2,899 2,899 2,852 2,859 2,800
2023/06/29 2,901 2,942 2,859 2,865 13,200
2023/06/28 2,879 2,930 2,860 2,930 11,500
2023/06/27 2,829 2,850 2,819 2,841 4,100
2023/06/26 2,824 2,832 2,809 2,828 4,700
2023/06/23 2,821 2,839 2,792 2,796 7,200
2023/06/22 2,790 2,829 2,780 2,821 4,200
2023/06/21 2,753 2,897 2,752 2,790 10,500
2023/06/20 2,791 2,791 2,725 2,753 2,600
2023/06/19 2,857 2,857 2,734 2,760 9,000
2023/06/16 2,710 2,719 2,700 2,707 4,600
2023/06/15 2,701 2,719 2,700 2,700 5,800
2023/06/14 2,710 2,719 2,698 2,706 4,400
2023/06/13 2,718 2,720 2,700 2,701 3,400
2023/06/12 2,695 2,702 2,686 2,702 4,600
2023/06/09 2,680 2,684 2,665 2,680 1,200
2023/06/08 2,675 2,687 2,675 2,680 1,200
2023/06/07 2,665 2,675 2,665 2,675 1,600
2023/06/06 2,670 2,688 2,666 2,674 3,700
2023/06/05 2,650 2,700 2,640 2,666 7,300
2023/06/02 2,620 2,650 2,620 2,648 4,300
2023/06/01 2,622 2,622 2,611 2,611 800
2023/05/31 2,617 2,618 2,573 2,601 2,000
2023/05/30 2,608 2,615 2,605 2,605 1,200
2023/05/29 2,633 2,633 2,610 2,610 2,400
2023/05/26 2,620 2,633 2,581 2,592 2,500
2023/05/25 2,564 2,576 2,555 2,576 2,100
2023/05/24 2,616 2,618 2,560 2,564 4,800
2023/05/23 2,639 2,648 2,616 2,616 6,100
2023/05/22 2,630 2,645 2,630 2,639 1,500
2023/05/19 2,648 2,648 2,625 2,634 2,900
2023/05/18 2,618 2,648 2,618 2,648 4,100
2023/05/17 2,615 2,615 2,597 2,605 2,500
2023/05/16 2,616 2,616 2,583 2,601 3,500
2023/05/15 2,600 2,601 2,581 2,594 3,000
2023/05/12 2,580 2,610 2,561 2,610 3,900
2023/05/11 2,590 2,590 2,580 2,580 5,500
2023/05/10 2,589 2,609 2,586 2,590 4,300
2023/05/09 2,600 2,615 2,597 2,615 2,700
2023/05/08 2,600 2,609 2,586 2,598 7,300
2023/05/02 2,609 2,640 2,580 2,605 6,900
2023/05/01 2,556 2,650 2,500 2,647 26,100
2023/04/28 2,600 2,700 2,590 2,700 14,100
2023/04/27 2,598 2,617 2,590 2,601 2,500
2023/04/26 2,605 2,614 2,571 2,603 3,600
2023/04/25 2,561 2,630 2,547 2,605 10,100
2023/04/24 2,536 2,560 2,516 2,560 4,400
2023/04/21 2,534 2,560 2,510 2,510 4,500
2023/04/20 2,524 2,534 2,509 2,534 1,800
2023/04/19 2,500 2,523 2,500 2,522 2,300
2023/04/18 2,502 2,515 2,502 2,515 300
2023/04/17 2,507 2,514 2,501 2,512 1,000
2023/04/14 2,519 2,520 2,507 2,507 1,700
2023/04/13 2,522 2,522 2,514 2,519 800
2023/04/12 2,525 2,528 2,501 2,522 2,100
2023/04/11 2,510 2,526 2,510 2,525 800
2023/04/10 2,501 2,519 2,501 2,510 1,200
2023/04/07 2,523 2,523 2,499 2,500 500
2023/04/06 2,510 2,538 2,498 2,499 900
2023/04/05 2,490 2,510 2,490 2,509 2,100
2023/04/04 2,513 2,550 2,504 2,509 2,300
2023/04/03 2,502 2,524 2,502 2,513 2,000
2023/03/31 2,550 2,550 2,512 2,520 2,900
2023/03/30 2,559 2,581 2,520 2,550 3,100
2023/03/29 2,600 2,600 2,578 2,600 5,400
2023/03/28 2,589 2,589 2,569 2,588 3,500
2023/03/27 2,555 2,600 2,555 2,588 7,100
2023/03/24 2,537 2,551 2,537 2,543 2,400
2023/03/23 2,534 2,550 2,534 2,537 2,200
2023/03/22 2,531 2,543 2,531 2,533 1,200
2023/03/20 2,525 2,541 2,525 2,530 2,500
2023/03/17 2,528 2,530 2,510 2,530 1,300
2023/03/16 2,521 2,529 2,510 2,528 2,200
2023/03/15 2,530 2,530 2,512 2,521 1,200
2023/03/14 2,528 2,528 2,510 2,522 1,600
2023/03/13 2,526 2,540 2,513 2,535 2,400
2023/03/10 2,536 2,536 2,525 2,525 1,100
2023/03/09 2,538 2,538 2,530 2,536 1,700
2023/03/08 2,525 2,530 2,525 2,525 2,200
2023/03/07 2,531 2,531 2,511 2,520 1,700
2023/03/06 2,530 2,530 2,511 2,520 1,300
2023/03/03 2,521 2,521 2,502 2,519 1,300
2023/03/02 2,520 2,520 2,495 2,496 2,000
2023/03/01 2,503 2,522 2,501 2,501 1,300
2023/02/28 2,520 2,526 2,511 2,518 5,300
2023/02/27 2,517 2,519 2,490 2,510 1,100
2023/02/24 2,491 2,500 2,481 2,486 1,900
2023/02/22 2,500 2,519 2,500 2,502 1,700
2023/02/21 2,517 2,520 2,511 2,511 1,500
2023/02/20 2,520 2,539 2,520 2,525 1,400
2023/02/17 2,516 2,516 2,511 2,512 600
2023/02/16 2,518 2,519 2,495 2,516 1,300
2023/02/15 2,491 2,510 2,491 2,502 1,300
2023/02/14 2,498 2,509 2,488 2,490 2,200
2023/02/13 2,500 2,501 2,482 2,491 1,300
2023/02/10 2,507 2,540 2,495 2,501 1,600
2023/02/09 2,470 2,494 2,468 2,490 3,500
2023/02/08 2,547 2,547 2,485 2,507 2,800
2023/02/07 2,535 2,550 2,533 2,544 3,100
2023/02/06 2,515 2,534 2,515 2,531 1,300
2023/02/03 2,519 2,519 2,500 2,508 2,700
2023/02/02 2,516 2,566 2,503 2,519 4,800
2023/02/01 2,630 2,630 2,519 2,566 26,500
2023/01/31 2,464 2,480 2,461 2,480 3,000
2023/01/30 2,464 2,464 2,453 2,464 1,100
2023/01/27 2,445 2,463 2,443 2,460 2,000
2023/01/26 2,452 2,455 2,445 2,445 1,200
2023/01/25 2,450 2,462 2,450 2,452 1,500
2023/01/24 2,445 2,450 2,445 2,450 700
2023/01/23 2,458 2,458 2,443 2,443 700
2023/01/20 2,434 2,450 2,434 2,443 2,400
2023/01/19 2,430 2,433 2,420 2,433 900
2023/01/18 2,415 2,426 2,415 2,417 800
2023/01/17 2,413 2,418 2,410 2,410 700
2023/01/16 2,433 2,433 2,410 2,410 1,000
2023/01/13 2,430 2,433 2,410 2,429 1,400
2023/01/12 2,413 2,429 2,413 2,429 400
2023/01/11 2,446 2,446 2,415 2,415 1,000
2023/01/10 2,445 2,445 2,422 2,422 1,400
2023/01/06 2,446 2,446 2,422 2,425 1,000
2023/01/05 2,450 2,450 2,426 2,426 1,400
2023/01/04 2,454 2,454 2,437 2,437 1,000

このページの先頭へ