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
2025/06/13 2,189 2,190 2,145 2,150 17,600
2025/06/12 2,189 2,189 2,176 2,188 2,400
2025/06/11 2,191 2,191 2,177 2,190 4,000
2025/06/10 2,198 2,198 2,190 2,191 2,000
2025/06/09 2,191 2,196 2,175 2,195 5,200
2025/06/06 2,185 2,210 2,185 2,186 4,700
2025/06/05 2,175 2,194 2,172 2,185 4,300
2025/06/04 2,185 2,201 2,171 2,171 10,000
2025/06/03 2,191 2,191 2,175 2,185 8,200
2025/06/02 2,217 2,230 2,192 2,193 15,400
2025/05/30 2,228 2,250 2,221 2,238 8,700
2025/05/29 2,260 2,260 2,200 2,238 10,400
2025/05/28 2,279 2,280 2,260 2,260 7,200
2025/05/27 2,242 2,281 2,223 2,269 11,900
2025/05/26 2,207 2,230 2,207 2,220 8,300
2025/05/23 2,200 2,209 2,195 2,207 4,400
2025/05/22 2,220 2,220 2,181 2,195 11,500
2025/05/21 2,206 2,228 2,204 2,224 11,000
2025/05/20 2,251 2,261 2,210 2,220 16,100
2025/05/19 2,180 2,248 2,178 2,248 23,600
2025/05/16 2,147 2,178 2,142 2,177 27,000
2025/05/15 2,138 2,256 2,133 2,147 218,200
2025/05/14 2,324 2,337 2,222 2,222 47,900
2025/05/13 2,402 2,402 2,367 2,367 10,400
2025/05/12 2,406 2,415 2,400 2,400 7,200
2025/05/09 2,412 2,412 2,402 2,406 2,600
2025/05/08 2,421 2,422 2,401 2,412 5,100
2025/05/07 2,462 2,475 2,462 2,471 900
2025/05/02 2,497 2,497 2,400 2,468 7,500
2025/05/01 2,451 2,529 2,431 2,500 15,800
2025/04/30 2,598 2,660 2,588 2,650 7,800
2025/04/28 2,570 2,613 2,570 2,590 2,100
2025/04/25 2,608 2,650 2,560 2,570 9,700
2025/04/24 2,620 2,620 2,600 2,602 2,100
2025/04/23 2,610 2,634 2,610 2,622 5,500
2025/04/22 2,599 2,600 2,575 2,600 3,600
2025/04/21 2,571 2,599 2,571 2,599 1,300
2025/04/18 2,565 2,586 2,560 2,570 900
2025/04/17 2,597 2,600 2,452 2,566 5,300
2025/04/16 2,585 2,629 2,570 2,570 6,100
2025/04/15 2,530 2,575 2,520 2,575 2,500
2025/04/14 2,511 2,527 2,499 2,527 4,000
2025/04/11 2,420 2,484 2,411 2,484 1,800
2025/04/10 2,435 2,460 2,401 2,444 3,400
2025/04/09 2,334 2,393 2,331 2,393 1,600
2025/04/08 2,300 2,399 2,298 2,334 5,000
2025/04/07 2,244 2,313 2,207 2,283 7,100
2025/04/04 2,418 2,418 2,299 2,389 7,200
2025/04/03 2,449 2,460 2,370 2,460 4,600
2025/04/02 2,510 2,511 2,453 2,460 4,100
2025/04/01 2,505 2,541 2,505 2,510 1,400
2025/03/31 2,581 2,581 2,500 2,505 6,400
2025/03/28 2,604 2,604 2,545 2,559 5,000
2025/03/27 2,638 2,638 2,601 2,605 4,400
2025/03/26 2,610 2,644 2,602 2,643 6,400
2025/03/25 2,601 2,614 2,601 2,610 3,600
2025/03/24 2,620 2,620 2,598 2,601 4,400
2025/03/21 2,619 2,620 2,603 2,619 4,500
2025/03/19 2,570 2,615 2,570 2,614 5,300
2025/03/18 2,556 2,575 2,551 2,573 5,500
2025/03/17 2,550 2,555 2,540 2,553 7,800
2025/03/14 2,530 2,540 2,530 2,540 1,300
2025/03/13 2,535 2,547 2,530 2,530 600
2025/03/12 2,543 2,547 2,521 2,547 1,400
2025/03/11 2,523 2,523 2,520 2,520 700
2025/03/10 2,548 2,548 2,507 2,525 2,300
2025/03/07 2,528 2,528 2,506 2,506 700
2025/03/06 2,505 2,532 2,505 2,505 1,700
2025/03/05 2,515 2,544 2,500 2,505 2,600
2025/03/04 2,540 2,549 2,515 2,515 1,800
2025/03/03 2,545 2,558 2,540 2,540 2,600
2025/02/28 2,558 2,560 2,537 2,546 2,500
2025/02/27 2,525 2,550 2,525 2,531 2,400
2025/02/26 2,508 2,544 2,500 2,505 2,600
2025/02/25 2,545 2,554 2,523 2,523 3,500
2025/02/21 2,520 2,523 2,502 2,523 1,700
2025/02/20 2,503 2,523 2,502 2,523 800
2025/02/19 2,548 2,548 2,510 2,522 2,000
2025/02/18 2,512 2,549 2,512 2,549 2,500
2025/02/17 2,513 2,513 2,490 2,492 2,900
2025/02/14 2,506 2,506 2,495 2,500 2,500
2025/02/13 2,538 2,538 2,506 2,509 1,300
2025/02/12 2,530 2,530 2,501 2,502 2,700
2025/02/10 2,547 2,547 2,500 2,524 4,900
2025/02/07 2,509 2,540 2,504 2,540 2,400
2025/02/06 2,500 2,520 2,482 2,505 3,000
2025/02/05 2,460 2,500 2,460 2,497 3,000
2025/02/04 2,500 2,509 2,455 2,460 7,000
2025/02/03 2,691 2,691 2,512 2,512 28,900
2025/01/31 2,350 2,391 2,350 2,391 3,100
2025/01/30 2,348 2,370 2,348 2,370 3,700
2025/01/29 2,330 2,330 2,315 2,315 1,100
2025/01/28 2,316 2,330 2,316 2,330 800
2025/01/27 2,323 2,323 2,310 2,316 1,000
2025/01/24 2,328 2,328 2,302 2,324 1,200
2025/01/23 2,325 2,330 2,312 2,320 700
2025/01/22 2,312 2,325 2,310 2,325 1,600
2025/01/21 2,304 2,310 2,304 2,305 800
2025/01/20 2,300 2,305 2,299 2,300 1,600
2025/01/17 2,300 2,310 2,300 2,300 1,000
2025/01/16 2,300 2,301 2,300 2,301 700
2025/01/15 2,300 2,317 2,300 2,300 700
2025/01/14 2,328 2,328 2,300 2,300 2,200
2025/01/10 2,325 2,325 2,320 2,320 1,900
2025/01/09 2,340 2,358 2,326 2,326 4,300
2025/01/08 2,344 2,344 2,330 2,330 1,000
2025/01/07 2,366 2,366 2,325 2,344 2,900
2025/01/06 2,331 2,333 2,308 2,327 4,200

このページの先頭へ