1. HOME >
  2. 株価時系列 >
  3. 7849 >
  4. 2019年

7849 スターツ出版(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-30---2,881-1,440.50
2019-12-272,8812,8812,8812,8813001,440.50
2019-12-262,8802,9262,8802,9262001,463
2019-12-253,0403,0502,9302,9309001,465
2019-12-242,9362,9402,9362,9402001,470
2019-12-232,9052,9302,9052,9303001,465
2019-12-20---2,825-1,412.50
2019-12-19---2,825-1,412.50
2019-12-182,7772,8252,7772,8252001,412.50
2019-12-17---2,770-1,385
2019-12-16---2,770-1,385
2019-12-13---2,770-1,385
2019-12-12---2,770-1,385
2019-12-11---2,770-1,385
2019-12-10---2,770-1,385
2019-12-09---2,770-1,385
2019-12-06---2,770-1,385
2019-12-052,7702,7702,7702,7702001,385
2019-12-04---2,770-1,385
2019-12-032,7702,7702,7702,7703001,385
2019-12-022,8992,8992,8202,8203001,410
2019-11-292,7502,7502,7502,7501001,375
2019-11-282,6612,6612,6612,6611001,330.50
2019-11-27---2,705-1,352.50
2019-11-26---2,705-1,352.50
2019-11-252,7052,7052,7052,7052001,352.50
2019-11-22---2,655-1,327.50
2019-11-212,6552,6552,6552,6552001,327.50
2019-11-202,6602,6752,6452,6751,2001,337.50
2019-11-19---2,653-1,326.50
2019-11-182,6702,6702,6202,6537,2001,326.50
2019-11-152,6202,6212,5992,6201,4001,310
2019-11-142,6202,6202,6202,6201001,310
2019-11-132,6702,6702,6202,6209001,310
2019-11-122,7202,7202,7202,7201001,360
2019-11-112,6702,7162,6702,7163001,358
2019-11-082,6502,6502,6502,6501001,325
2019-11-07---2,650-1,325
2019-11-062,6502,6502,6502,6506001,325
2019-11-052,7002,7002,6882,6881,6001,344
2019-11-01---2,750-1,375
2019-10-312,7502,7502,7502,7501001,375
2019-10-30---2,893-1,446.50
2019-10-29---2,893-1,446.50
2019-10-282,8932,8932,8932,8931001,446.50
2019-10-252,8052,8972,8052,8972001,448.50
2019-10-24---2,650-1,325
2019-10-23---2,650-1,325
2019-10-21---2,650-1,325
2019-10-182,6202,6502,6202,6507001,325
2019-10-172,6132,6132,6132,6131001,306.50
2019-10-162,5502,6102,5002,6102,3001,305
2019-10-15---2,560-1,280
2019-10-11---2,560-1,280
2019-10-102,5602,5602,5602,5605001,280
2019-10-09---2,550-1,275
2019-10-08---2,550-1,275
2019-10-07---2,550-1,275
2019-10-042,5502,5502,5502,5501001,275
2019-10-032,5452,5502,5402,5503001,275
2019-10-022,5352,5352,5202,5202001,260
2019-10-012,5302,5302,5102,5101,5001,255
2019-09-302,8802,8802,6802,6803001,340
2019-09-272,9492,9492,9002,9002001,450
2019-09-26---2,551-1,275.50
2019-09-252,5512,5512,5512,5512001,275.50
2019-09-242,5002,5012,5002,5013001,250.50
2019-09-20---2,500-1,250
2019-09-19---2,500-1,250
2019-09-18---2,500-1,250
2019-09-17---2,500-1,250
2019-09-13---2,500-1,250
2019-09-12---2,500-1,250
2019-09-11---2,500-1,250
2019-09-102,5002,5002,5002,5008001,250
2019-09-09---2,430-1,215
2019-09-06---2,430-1,215
2019-09-05---2,430-1,215
2019-09-04---2,430-1,215
2019-09-03---2,430-1,215
2019-09-02---2,430-1,215
2019-08-302,4502,4502,4302,4303001,215
2019-08-292,4502,4502,4502,4501001,225
2019-08-282,4552,4602,4502,4507001,225
2019-08-272,5052,5052,4552,4552001,227.50
2019-08-262,5052,5052,5052,5054001,252.50
2019-08-232,5532,5572,5522,5556001,277.50
2019-08-222,5642,5642,5532,5533001,276.50
2019-08-212,5552,5552,5552,5552001,277.50
2019-08-20---2,540-1,270
2019-08-19---2,540-1,270
2019-08-16---2,540-1,270
2019-08-15---2,540-1,270
2019-08-142,5402,5402,5402,5401001,270
2019-08-132,5902,5902,5902,5901001,295
2019-08-09---2,640-1,320
2019-08-08---2,640-1,320
2019-08-07---2,640-1,320
2019-08-06---2,640-1,320
2019-08-052,6402,6402,6402,6406001,320
2019-08-02---2,620-1,310
2019-08-012,6192,6202,6102,6204001,310
2019-07-312,7002,7002,6202,6203001,310
2019-07-30---2,605-1,302.50
2019-07-29---2,605-1,302.50
2019-07-26---2,605-1,302.50
2019-07-252,6052,6052,6052,6054001,302.50
2019-07-242,5922,6052,5902,6054001,302.50
2019-07-232,5722,5892,5722,5892001,294.50
2019-07-222,6722,6722,5222,5228001,261
2019-07-19---2,722-1,361
2019-07-18---2,722-1,361
2019-07-17---2,722-1,361
2019-07-162,7722,7722,7222,7222001,361
2019-07-122,7722,7722,7722,7721001,386
2019-07-112,7722,7722,7722,7721001,386
2019-07-10---2,772-1,386
2019-07-09---2,772-1,386
2019-07-082,7772,7772,7722,7722001,386
2019-07-05---2,772-1,386
2019-07-04---2,772-1,386
2019-07-03---2,772-1,386
2019-07-022,7722,7722,7722,7721001,386
2019-07-012,7222,8222,7222,8222001,411
2019-06-282,4762,7262,4762,7262001,363
2019-06-27---2,522-1,261
2019-06-26---2,522-1,261
2019-06-252,5222,5222,5222,5229001,261
2019-06-24---2,401-1,200.50
2019-06-21---2,401-1,200.50
2019-06-202,5312,5352,3312,3342,1001,167
2019-06-192,5302,5302,5302,5301001,265
2019-06-182,5102,5322,5102,5297001,264.50
2019-06-172,5492,5502,5492,5503001,275
2019-06-142,5282,5282,5282,5283001,264
2019-06-132,5702,5702,5202,5202001,260
2019-06-12---2,570-1,285
2019-06-11---2,570-1,285
2019-06-102,5702,5702,5702,5701001,285
2019-06-07---2,570-1,285
2019-06-06---2,570-1,285
2019-06-05---2,570-1,285
2019-06-042,5702,5702,5702,5702001,285
2019-06-03---2,570-1,285
2019-05-312,6702,6702,5702,5706001,285
2019-05-302,7202,7202,6702,6702001,335
2019-05-292,7202,7202,7202,7201001,360
2019-05-282,7272,7702,7272,7704001,385
2019-05-272,7202,7252,7202,7251,0001,362.50
2019-05-242,7242,7242,7202,7205001,360
2019-05-232,7232,7232,7232,7231001,361.50
2019-05-22---2,698-1,349
2019-05-21---2,698-1,349
2019-05-202,6982,6982,6982,6981001,349
2019-05-17---2,641-1,320.50
2019-05-162,6402,6412,6402,6418001,320.50
2019-05-152,6902,6902,6412,6413001,320.50
2019-05-142,9072,9072,7072,7071,4001,353.50
2019-05-132,9072,9072,9072,9071001,453.50
2019-05-102,9072,9072,9072,9071001,453.50
2019-05-092,9022,9022,9022,9021001,451
2019-05-083,0703,0702,9022,9026001,451
2019-05-073,0003,0503,0003,0505001,525
2019-04-26---3,000-1,500
2019-04-253,0203,0203,0003,0001,0001,500
2019-04-242,9013,0002,9012,9701,2001,485
2019-04-232,8552,8982,8512,8905001,445
2019-04-222,8872,8872,8872,8873001,443.50
2019-04-19---2,690-1,345
2019-04-182,8502,8502,6902,6901,9001,345
2019-04-172,8802,8802,8452,8457001,422.50
2019-04-16---2,850-1,425
2019-04-15---2,850-1,425
2019-04-122,8492,8502,7992,8504001,425
2019-04-112,8482,8482,8482,8482001,424
2019-04-102,8482,8482,7502,7503001,375
2019-04-092,7892,8392,7892,8393001,419.50
2019-04-082,7402,7892,7402,7892001,394.50
2019-04-052,7542,7542,7532,7547001,377
2019-04-04---2,804-1,402
2019-04-03---2,804-1,402
2019-04-022,8322,8322,8042,8044001,402
2019-04-012,8472,8472,8472,8471001,423.50
2019-03-292,8472,8472,8472,8471001,423.50
2019-03-28---2,800-1,400
2019-03-272,8002,8002,8002,8001001,400
2019-03-26---2,800-1,400
2019-03-252,8002,8002,8002,8003001,400
2019-03-222,7712,7902,7712,7903001,395
2019-03-20---2,871-1,435.50
2019-03-19---2,871-1,435.50
2019-03-182,8712,8712,8712,8712001,435.50
2019-03-15---2,621-1,310.50
2019-03-142,6212,6212,6212,6212001,310.50
2019-03-13---2,671-1,335.50
2019-03-122,6612,6712,5612,6716001,335.50
2019-03-11---2,675-1,337.50
2019-03-082,6752,6752,6752,6751001,337.50
2019-03-072,6632,6632,6632,6631001,331.50
2019-03-06---2,713-1,356.50
2019-03-05---2,713-1,356.50
2019-03-04---2,713-1,356.50
2019-03-01---2,713-1,356.50
2019-02-28---2,713-1,356.50
2019-02-27---2,713-1,356.50
2019-02-262,7402,7402,7132,7136001,356.50
2019-02-252,7402,7402,7402,7402001,370
2019-02-222,7402,7402,7402,7401001,370
2019-02-212,7512,7512,7002,7009001,350
2019-02-202,7512,7512,7512,7512001,375.50
2019-02-192,7512,7512,7512,7516001,375.50
2019-02-182,8012,8012,8002,8002001,400
2019-02-152,8882,8882,8882,8882001,444
2019-02-142,7282,9302,7282,7382,1001,369
2019-02-132,7952,8002,7012,7012,2001,350.50
2019-02-122,8123,0002,7622,9952,9001,497.50
2019-02-083,2453,2452,9622,9622,3001,481
2019-02-072,9503,4502,9503,24522,7001,622.50
2019-02-062,7502,9482,7502,9482,4001,474
2019-02-052,6602,7502,6602,7502,3001,375
2019-02-042,6002,6512,6002,6511,5001,325.50
2019-02-01---2,470-1,235
2019-01-312,4702,4702,4702,4702001,235
2019-01-30---2,450-1,225
2019-01-292,4502,4502,4502,4502001,225
2019-01-28---2,450-1,225
2019-01-252,4502,4502,4502,4508001,225
2019-01-242,4502,4502,4502,4507001,225
2019-01-23---2,403-1,201.50
2019-01-22---2,403-1,201.50
2019-01-21---2,403-1,201.50
2019-01-18---2,403-1,201.50
2019-01-17---2,403-1,201.50
2019-01-162,4032,4032,4032,4031001,201.50
2019-01-152,4012,4012,4012,4012001,200.50
2019-01-112,4012,4012,4012,4011001,200.50
2019-01-10---2,401-1,200.50
2019-01-09---2,401-1,200.50
2019-01-082,4012,4012,4012,4011001,200.50
2019-01-072,5002,5002,4012,4015001,200.50
2019-01-04---2,519-1,259.50

分割・併合履歴 ： [2022-12-29]1株→2株 [2013-12-26]1株→100株 [2007-06-26]1株→2株 [2004-12-27]1株→2株