9206 (株)スターフライヤーの時系列データ [2021年度]

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

分割・併合履歴： [2012-05-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9206 (株)スターフライヤー の時系列データ [2021年度]

9206 (株)スターフライヤーの時系列データ [2021年度]