9206 (株)スターフライヤー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,700 | 2,708 | 2,660 | 2,670 | 3,000 | 2,670 |
| 2024-04-25 | 2,711 | 2,723 | 2,700 | 2,700 | 1,500 | 2,700 |
| 2024-04-24 | 2,663 | 2,725 | 2,663 | 2,681 | 1,500 | 2,681 |
| 2024-04-23 | 2,733 | 2,735 | 2,640 | 2,671 | 13,900 | 2,671 |
| 2024-04-22 | 2,725 | 2,766 | 2,725 | 2,728 | 2,600 | 2,728 |
| 2024-04-19 | 2,750 | 2,750 | 2,701 | 2,725 | 2,700 | 2,725 |
| 2024-04-18 | 2,754 | 2,774 | 2,754 | 2,765 | 800 | 2,765 |
| 2024-04-17 | 2,747 | 2,757 | 2,711 | 2,754 | 5,100 | 2,754 |
| 2024-04-16 | 2,769 | 2,769 | 2,744 | 2,763 | 2,900 | 2,763 |
| 2024-04-15 | 2,769 | 2,773 | 2,755 | 2,771 | 2,800 | 2,771 |
| 2024-04-12 | 2,780 | 2,782 | 2,759 | 2,769 | 2,200 | 2,769 |
| 2024-04-11 | 2,778 | 2,780 | 2,760 | 2,772 | 3,400 | 2,772 |
| 2024-04-10 | 2,776 | 2,776 | 2,761 | 2,761 | 1,400 | 2,761 |
| 2024-04-09 | 2,750 | 2,780 | 2,750 | 2,776 | 2,900 | 2,776 |
| 2024-04-08 | 2,775 | 2,801 | 2,740 | 2,745 | 18,900 | 2,745 |
| 2024-04-05 | 2,729 | 2,784 | 2,710 | 2,775 | 4,900 | 2,775 |
| 2024-04-04 | 2,823 | 2,823 | 2,713 | 2,730 | 7,000 | 2,730 |
| 2024-04-03 | 2,835 | 2,840 | 2,800 | 2,812 | 3,100 | 2,812 |
| 2024-04-02 | 2,900 | 2,900 | 2,830 | 2,840 | 1,500 | 2,840 |
| 2024-04-01 | 2,859 | 2,890 | 2,845 | 2,890 | 2,800 | 2,890 |
| 2024-03-29 | 2,950 | 2,950 | 2,801 | 2,909 | 8,400 | 2,909 |
| 2024-03-28 | 2,932 | 2,978 | 2,900 | 2,911 | 9,300 | 2,911 |
| 2024-03-27 | 2,995 | 3,000 | 2,970 | 2,982 | 9,200 | 2,982 |
| 2024-03-26 | 3,005 | 3,035 | 2,960 | 3,000 | 6,700 | 3,000 |
| 2024-03-25 | 2,950 | 3,050 | 2,950 | 3,015 | 16,700 | 3,015 |
| 2024-03-22 | 2,888 | 2,976 | 2,888 | 2,920 | 16,700 | 2,920 |
| 2024-03-21 | 2,888 | 2,889 | 2,860 | 2,885 | 6,400 | 2,885 |
| 2024-03-19 | 2,868 | 2,882 | 2,850 | 2,850 | 4,500 | 2,850 |
| 2024-03-18 | 2,819 | 2,870 | 2,805 | 2,850 | 10,600 | 2,850 |
| 2024-03-15 | 2,804 | 2,815 | 2,780 | 2,804 | 5,000 | 2,804 |
| 2024-03-14 | 2,760 | 2,817 | 2,735 | 2,801 | 5,300 | 2,801 |
| 2024-03-13 | 2,779 | 2,779 | 2,766 | 2,775 | 2,600 | 2,775 |
| 2024-03-12 | 2,819 | 2,819 | 2,765 | 2,798 | 2,100 | 2,798 |
| 2024-03-11 | 2,810 | 2,829 | 2,761 | 2,829 | 6,000 | 2,829 |
| 2024-03-08 | 2,755 | 2,805 | 2,751 | 2,805 | 8,700 | 2,805 |
| 2024-03-07 | 2,750 | 2,754 | 2,723 | 2,751 | 4,600 | 2,751 |
| 2024-03-06 | 2,719 | 2,750 | 2,691 | 2,750 | 6,900 | 2,750 |
| 2024-03-05 | 2,684 | 2,718 | 2,684 | 2,700 | 6,900 | 2,700 |
| 2024-03-04 | 2,687 | 2,687 | 2,661 | 2,675 | 3,000 | 2,675 |
| 2024-03-01 | 2,667 | 2,700 | 2,655 | 2,671 | 5,400 | 2,671 |
| 2024-02-29 | 2,671 | 2,676 | 2,650 | 2,651 | 3,600 | 2,651 |
| 2024-02-28 | 2,677 | 2,677 | 2,665 | 2,671 | 1,600 | 2,671 |
| 2024-02-27 | 2,684 | 2,691 | 2,670 | 2,677 | 3,600 | 2,677 |
| 2024-02-26 | 2,650 | 2,681 | 2,650 | 2,681 | 4,800 | 2,681 |
| 2024-02-22 | 2,650 | 2,665 | 2,640 | 2,640 | 1,500 | 2,640 |
| 2024-02-21 | 2,642 | 2,650 | 2,640 | 2,640 | 1,400 | 2,640 |
| 2024-02-20 | 2,635 | 2,659 | 2,632 | 2,642 | 2,300 | 2,642 |
| 2024-02-19 | 2,655 | 2,664 | 2,630 | 2,663 | 3,800 | 2,663 |
| 2024-02-16 | 2,650 | 2,666 | 2,650 | 2,654 | 2,300 | 2,654 |
| 2024-02-15 | 2,654 | 2,664 | 2,654 | 2,655 | 1,800 | 2,655 |
| 2024-02-14 | 2,670 | 2,670 | 2,633 | 2,651 | 4,300 | 2,651 |
| 2024-02-13 | 2,670 | 2,680 | 2,666 | 2,670 | 2,500 | 2,670 |
| 2024-02-09 | 2,670 | 2,679 | 2,668 | 2,671 | 2,300 | 2,671 |
| 2024-02-08 | 2,666 | 2,687 | 2,665 | 2,671 | 1,400 | 2,671 |
| 2024-02-07 | 2,690 | 2,690 | 2,665 | 2,666 | 2,200 | 2,666 |
| 2024-02-06 | 2,695 | 2,699 | 2,678 | 2,693 | 3,200 | 2,693 |
| 2024-02-05 | 2,700 | 2,708 | 2,692 | 2,700 | 2,600 | 2,700 |
| 2024-02-02 | 2,690 | 2,700 | 2,684 | 2,696 | 2,000 | 2,696 |
| 2024-02-01 | 2,680 | 2,710 | 2,672 | 2,690 | 4,700 | 2,690 |
| 2024-01-31 | 2,698 | 2,698 | 2,676 | 2,696 | 1,700 | 2,696 |
| 2024-01-30 | 2,684 | 2,698 | 2,682 | 2,698 | 1,300 | 2,698 |
| 2024-01-29 | 2,670 | 2,699 | 2,670 | 2,692 | 5,200 | 2,692 |
| 2024-01-26 | 2,662 | 2,676 | 2,662 | 2,670 | 800 | 2,670 |
| 2024-01-25 | 2,671 | 2,685 | 2,658 | 2,685 | 2,400 | 2,685 |
| 2024-01-24 | 2,678 | 2,683 | 2,661 | 2,670 | 1,800 | 2,670 |
| 2024-01-23 | 2,676 | 2,688 | 2,662 | 2,678 | 3,000 | 2,678 |
| 2024-01-22 | 2,696 | 2,698 | 2,660 | 2,676 | 5,200 | 2,676 |
| 2024-01-19 | 2,679 | 2,690 | 2,667 | 2,680 | 3,500 | 2,680 |
| 2024-01-18 | 2,690 | 2,690 | 2,670 | 2,679 | 2,100 | 2,679 |
| 2024-01-17 | 2,690 | 2,690 | 2,671 | 2,680 | 2,600 | 2,680 |
| 2024-01-16 | 2,695 | 2,701 | 2,690 | 2,690 | 3,000 | 2,690 |
| 2024-01-15 | 2,701 | 2,702 | 2,691 | 2,692 | 1,800 | 2,692 |
| 2024-01-12 | 2,690 | 2,696 | 2,685 | 2,693 | 1,800 | 2,693 |
| 2024-01-11 | 2,695 | 2,697 | 2,680 | 2,691 | 4,100 | 2,691 |
| 2024-01-10 | 2,682 | 2,694 | 2,680 | 2,688 | 2,000 | 2,688 |
| 2024-01-09 | 2,696 | 2,696 | 2,670 | 2,680 | 1,900 | 2,680 |
| 2024-01-05 | 2,693 | 2,693 | 2,670 | 2,670 | 4,300 | 2,670 |
| 2024-01-04 | 2,685 | 2,695 | 2,658 | 2,695 | 5,100 | 2,695 |
分割・併合履歴 ： [2012-05-29]1株→2株
