9206 (株)スターフライヤーの時系列データ [2023年度]

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

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 [2023年度]

9206 (株)スターフライヤーの時系列データ [2023年度]