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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 2,188 | 2,194 | 2,182 | 2,185 | 2,200 | 2,185 |
| 2025-07-01 | 2,195 | 2,195 | 2,182 | 2,182 | 3,400 | 2,182 |
| 2025-06-30 | 2,173 | 2,200 | 2,154 | 2,195 | 9,700 | 2,195 |
| 2025-06-27 | 2,139 | 2,179 | 2,138 | 2,150 | 13,900 | 2,150 |
| 2025-06-26 | 2,113 | 2,130 | 2,112 | 2,130 | 2,600 | 2,130 |
| 2025-06-25 | 2,124 | 2,137 | 2,115 | 2,115 | 1,400 | 2,115 |
| 2025-06-24 | 2,109 | 2,122 | 2,107 | 2,110 | 5,600 | 2,110 |
| 2025-06-23 | 2,121 | 2,134 | 2,101 | 2,101 | 7,300 | 2,101 |
| 2025-06-20 | 2,126 | 2,128 | 2,124 | 2,124 | 3,100 | 2,124 |
| 2025-06-19 | 2,149 | 2,149 | 2,129 | 2,130 | 3,700 | 2,130 |
| 2025-06-18 | 2,126 | 2,149 | 2,126 | 2,149 | 3,800 | 2,149 |
| 2025-06-17 | 2,109 | 2,157 | 2,109 | 2,130 | 4,700 | 2,130 |
| 2025-06-16 | 2,141 | 2,154 | 2,102 | 2,115 | 13,400 | 2,115 |
| 2025-06-13 | 2,189 | 2,190 | 2,145 | 2,150 | 17,600 | 2,150 |
| 2025-06-12 | 2,189 | 2,189 | 2,176 | 2,188 | 2,400 | 2,188 |
| 2025-06-11 | 2,191 | 2,191 | 2,177 | 2,190 | 4,000 | 2,190 |
| 2025-06-10 | 2,198 | 2,198 | 2,190 | 2,191 | 2,000 | 2,191 |
| 2025-06-09 | 2,191 | 2,196 | 2,175 | 2,195 | 5,200 | 2,195 |
| 2025-06-06 | 2,185 | 2,210 | 2,185 | 2,186 | 4,700 | 2,186 |
| 2025-06-05 | 2,175 | 2,194 | 2,172 | 2,185 | 4,300 | 2,185 |
| 2025-06-04 | 2,185 | 2,201 | 2,171 | 2,171 | 10,000 | 2,171 |
| 2025-06-03 | 2,191 | 2,191 | 2,175 | 2,185 | 8,200 | 2,185 |
| 2025-06-02 | 2,217 | 2,230 | 2,192 | 2,193 | 15,400 | 2,193 |
| 2025-05-30 | 2,228 | 2,250 | 2,221 | 2,238 | 8,700 | 2,238 |
| 2025-05-29 | 2,260 | 2,260 | 2,200 | 2,238 | 10,400 | 2,238 |
| 2025-05-28 | 2,279 | 2,280 | 2,260 | 2,260 | 7,200 | 2,260 |
| 2025-05-27 | 2,242 | 2,281 | 2,223 | 2,269 | 11,900 | 2,269 |
| 2025-05-26 | 2,207 | 2,230 | 2,207 | 2,220 | 8,300 | 2,220 |
| 2025-05-23 | 2,200 | 2,209 | 2,195 | 2,207 | 4,400 | 2,207 |
| 2025-05-22 | 2,220 | 2,220 | 2,181 | 2,195 | 11,500 | 2,195 |
| 2025-05-21 | 2,206 | 2,228 | 2,204 | 2,224 | 11,000 | 2,224 |
| 2025-05-20 | 2,251 | 2,261 | 2,210 | 2,220 | 16,100 | 2,220 |
| 2025-05-19 | 2,180 | 2,248 | 2,178 | 2,248 | 23,600 | 2,248 |
| 2025-05-16 | 2,147 | 2,178 | 2,142 | 2,177 | 27,000 | 2,177 |
| 2025-05-15 | 2,138 | 2,256 | 2,133 | 2,147 | 218,200 | 2,147 |
| 2025-05-14 | 2,324 | 2,337 | 2,222 | 2,222 | 47,900 | 2,222 |
| 2025-05-13 | 2,402 | 2,402 | 2,367 | 2,367 | 10,400 | 2,367 |
| 2025-05-12 | 2,406 | 2,415 | 2,400 | 2,400 | 7,200 | 2,400 |
| 2025-05-09 | 2,412 | 2,412 | 2,402 | 2,406 | 2,600 | 2,406 |
| 2025-05-08 | 2,421 | 2,422 | 2,401 | 2,412 | 5,100 | 2,412 |
| 2025-05-07 | 2,462 | 2,475 | 2,462 | 2,471 | 900 | 2,471 |
| 2025-05-02 | 2,497 | 2,497 | 2,400 | 2,468 | 7,500 | 2,468 |
| 2025-05-01 | 2,451 | 2,529 | 2,431 | 2,500 | 15,800 | 2,500 |
| 2025-04-30 | 2,598 | 2,660 | 2,588 | 2,650 | 7,800 | 2,650 |
| 2025-04-28 | 2,570 | 2,613 | 2,570 | 2,590 | 2,100 | 2,590 |
| 2025-04-25 | 2,608 | 2,650 | 2,560 | 2,570 | 9,700 | 2,570 |
| 2025-04-24 | 2,620 | 2,620 | 2,600 | 2,602 | 2,100 | 2,602 |
| 2025-04-23 | 2,610 | 2,634 | 2,610 | 2,622 | 5,500 | 2,622 |
| 2025-04-22 | 2,599 | 2,600 | 2,575 | 2,600 | 3,600 | 2,600 |
| 2025-04-21 | 2,571 | 2,599 | 2,571 | 2,599 | 1,300 | 2,599 |
| 2025-04-18 | 2,565 | 2,586 | 2,560 | 2,570 | 900 | 2,570 |
| 2025-04-17 | 2,597 | 2,600 | 2,452 | 2,566 | 5,300 | 2,566 |
| 2025-04-16 | 2,585 | 2,629 | 2,570 | 2,570 | 6,100 | 2,570 |
| 2025-04-15 | 2,530 | 2,575 | 2,520 | 2,575 | 2,500 | 2,575 |
| 2025-04-14 | 2,511 | 2,527 | 2,499 | 2,527 | 4,000 | 2,527 |
| 2025-04-11 | 2,420 | 2,484 | 2,411 | 2,484 | 1,800 | 2,484 |
| 2025-04-10 | 2,435 | 2,460 | 2,401 | 2,444 | 3,400 | 2,444 |
| 2025-04-09 | 2,334 | 2,393 | 2,331 | 2,393 | 1,600 | 2,393 |
| 2025-04-08 | 2,300 | 2,399 | 2,298 | 2,334 | 5,000 | 2,334 |
| 2025-04-07 | 2,244 | 2,313 | 2,207 | 2,283 | 7,100 | 2,283 |
| 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