9206 (株)スターフライヤー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,418 | 2,418 | 2,299 | 2,389 | 7,200 | 2,389 |
| 2025-04-03 | 2,449 | 2,460 | 2,370 | 2,460 | 4,600 | 2,460 |
| 2025-04-02 | 2,510 | 2,511 | 2,453 | 2,460 | 4,100 | 2,460 |
| 2025-04-01 | 2,505 | 2,541 | 2,505 | 2,510 | 1,400 | 2,510 |
| 2025-03-31 | 2,581 | 2,581 | 2,500 | 2,505 | 6,400 | 2,505 |
| 2025-03-28 | 2,604 | 2,604 | 2,545 | 2,559 | 5,000 | 2,559 |
| 2025-03-27 | 2,638 | 2,638 | 2,601 | 2,605 | 4,400 | 2,605 |
| 2025-03-26 | 2,610 | 2,644 | 2,602 | 2,643 | 6,400 | 2,643 |
| 2025-03-25 | 2,601 | 2,614 | 2,601 | 2,610 | 3,600 | 2,610 |
| 2025-03-24 | 2,620 | 2,620 | 2,598 | 2,601 | 4,400 | 2,601 |
| 2025-03-21 | 2,619 | 2,620 | 2,603 | 2,619 | 4,500 | 2,619 |
| 2025-03-19 | 2,570 | 2,615 | 2,570 | 2,614 | 5,300 | 2,614 |
| 2025-03-18 | 2,556 | 2,575 | 2,551 | 2,573 | 5,500 | 2,573 |
| 2025-03-17 | 2,550 | 2,555 | 2,540 | 2,553 | 7,800 | 2,553 |
| 2025-03-14 | 2,530 | 2,540 | 2,530 | 2,540 | 1,300 | 2,540 |
| 2025-03-13 | 2,535 | 2,547 | 2,530 | 2,530 | 600 | 2,530 |
| 2025-03-12 | 2,543 | 2,547 | 2,521 | 2,547 | 1,400 | 2,547 |
| 2025-03-11 | 2,523 | 2,523 | 2,520 | 2,520 | 700 | 2,520 |
| 2025-03-10 | 2,548 | 2,548 | 2,507 | 2,525 | 2,300 | 2,525 |
| 2025-03-07 | 2,528 | 2,528 | 2,506 | 2,506 | 700 | 2,506 |
| 2025-03-06 | 2,505 | 2,532 | 2,505 | 2,505 | 1,700 | 2,505 |
| 2025-03-05 | 2,515 | 2,544 | 2,500 | 2,505 | 2,600 | 2,505 |
| 2025-03-04 | 2,540 | 2,549 | 2,515 | 2,515 | 1,800 | 2,515 |
| 2025-03-03 | 2,545 | 2,558 | 2,540 | 2,540 | 2,600 | 2,540 |
| 2025-02-28 | 2,558 | 2,560 | 2,537 | 2,546 | 2,500 | 2,546 |
| 2025-02-27 | 2,525 | 2,550 | 2,525 | 2,531 | 2,400 | 2,531 |
| 2025-02-26 | 2,508 | 2,544 | 2,500 | 2,505 | 2,600 | 2,505 |
| 2025-02-25 | 2,545 | 2,554 | 2,523 | 2,523 | 3,500 | 2,523 |
| 2025-02-21 | 2,520 | 2,523 | 2,502 | 2,523 | 1,700 | 2,523 |
| 2025-02-20 | 2,503 | 2,523 | 2,502 | 2,523 | 800 | 2,523 |
| 2025-02-19 | 2,548 | 2,548 | 2,510 | 2,522 | 2,000 | 2,522 |
| 2025-02-18 | 2,512 | 2,549 | 2,512 | 2,549 | 2,500 | 2,549 |
| 2025-02-17 | 2,513 | 2,513 | 2,490 | 2,492 | 2,900 | 2,492 |
| 2025-02-14 | 2,506 | 2,506 | 2,495 | 2,500 | 2,500 | 2,500 |
| 2025-02-13 | 2,538 | 2,538 | 2,506 | 2,509 | 1,300 | 2,509 |
| 2025-02-12 | 2,530 | 2,530 | 2,501 | 2,502 | 2,700 | 2,502 |
| 2025-02-10 | 2,547 | 2,547 | 2,500 | 2,524 | 4,900 | 2,524 |
| 2025-02-07 | 2,509 | 2,540 | 2,504 | 2,540 | 2,400 | 2,540 |
| 2025-02-06 | 2,500 | 2,520 | 2,482 | 2,505 | 3,000 | 2,505 |
| 2025-02-05 | 2,460 | 2,500 | 2,460 | 2,497 | 3,000 | 2,497 |
| 2025-02-04 | 2,500 | 2,509 | 2,455 | 2,460 | 7,000 | 2,460 |
| 2025-02-03 | 2,691 | 2,691 | 2,512 | 2,512 | 28,900 | 2,512 |
| 2025-01-31 | 2,350 | 2,391 | 2,350 | 2,391 | 3,100 | 2,391 |
| 2025-01-30 | 2,348 | 2,370 | 2,348 | 2,370 | 3,700 | 2,370 |
| 2025-01-29 | 2,330 | 2,330 | 2,315 | 2,315 | 1,100 | 2,315 |
| 2025-01-28 | 2,316 | 2,330 | 2,316 | 2,330 | 800 | 2,330 |
| 2025-01-27 | 2,323 | 2,323 | 2,310 | 2,316 | 1,000 | 2,316 |
| 2025-01-24 | 2,328 | 2,328 | 2,302 | 2,324 | 1,200 | 2,324 |
| 2025-01-23 | 2,325 | 2,330 | 2,312 | 2,320 | 700 | 2,320 |
| 2025-01-22 | 2,312 | 2,325 | 2,310 | 2,325 | 1,600 | 2,325 |
| 2025-01-21 | 2,304 | 2,310 | 2,304 | 2,305 | 800 | 2,305 |
| 2025-01-20 | 2,300 | 2,305 | 2,299 | 2,300 | 1,600 | 2,300 |
| 2025-01-17 | 2,300 | 2,310 | 2,300 | 2,300 | 1,000 | 2,300 |
| 2025-01-16 | 2,300 | 2,301 | 2,300 | 2,301 | 700 | 2,301 |
| 2025-01-15 | 2,300 | 2,317 | 2,300 | 2,300 | 700 | 2,300 |
| 2025-01-14 | 2,328 | 2,328 | 2,300 | 2,300 | 2,200 | 2,300 |
| 2025-01-10 | 2,325 | 2,325 | 2,320 | 2,320 | 1,900 | 2,320 |
| 2025-01-09 | 2,340 | 2,358 | 2,326 | 2,326 | 4,300 | 2,326 |
| 2025-01-08 | 2,344 | 2,344 | 2,330 | 2,330 | 1,000 | 2,330 |
| 2025-01-07 | 2,366 | 2,366 | 2,325 | 2,344 | 2,900 | 2,344 |
| 2025-01-06 | 2,331 | 2,333 | 2,308 | 2,327 | 4,200 | 2,327 |
分割・併合履歴 ： [2012-05-29]1株→2株