9206 (株)スターフライヤーの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,422	2,430	2,410	2,430	1,800	2,430
2022-12-29	2,428	2,428	2,405	2,422	1,300	2,422
2022-12-28	2,446	2,446	2,403	2,403	4,000	2,403
2022-12-27	2,425	2,432	2,411	2,411	2,500	2,411
2022-12-26	2,419	2,447	2,410	2,425	2,800	2,425
2022-12-23	2,419	2,421	2,419	2,419	1,300	2,419
2022-12-22	2,415	2,440	2,415	2,419	1,100	2,419
2022-12-21	2,425	2,425	2,411	2,414	2,300	2,414
2022-12-20	2,448	2,450	2,408	2,450	3,500	2,450
2022-12-19	2,437	2,440	2,430	2,440	1,100	2,440
2022-12-16	2,444	2,447	2,435	2,447	1,700	2,447
2022-12-15	2,470	2,470	2,444	2,450	2,700	2,450
2022-12-14	2,450	2,455	2,441	2,455	700	2,455
2022-12-13	2,435	2,459	2,433	2,441	2,500	2,441
2022-12-12	2,480	2,484	2,428	2,443	2,500	2,443
2022-12-09	2,453	2,455	2,453	2,455	600	2,455
2022-12-08	2,467	2,467	2,443	2,453	1,700	2,453
2022-12-07	2,470	2,470	2,465	2,470	1,400	2,470
2022-12-06	2,480	2,482	2,470	2,470	1,200	2,470
2022-12-05	2,477	2,492	2,475	2,486	2,000	2,486
2022-12-02	2,474	2,490	2,471	2,477	1,500	2,477
2022-12-01	2,495	2,495	2,473	2,474	2,100	2,474
2022-11-30	2,471	2,485	2,456	2,477	3,500	2,477
2022-11-29	2,464	2,472	2,460	2,471	1,900	2,471
2022-11-28	2,472	2,481	2,460	2,464	1,500	2,464
2022-11-25	2,450	2,480	2,448	2,480	2,500	2,480
2022-11-24	2,450	2,460	2,449	2,455	2,000	2,455
2022-11-22	2,430	2,444	2,421	2,440	2,800	2,440
2022-11-21	2,435	2,449	2,425	2,425	2,200	2,425
2022-11-18	2,430	2,435	2,425	2,430	1,600	2,430
2022-11-17	2,444	2,444	2,425	2,437	2,000	2,437
2022-11-16	2,453	2,453	2,429	2,432	900	2,432
2022-11-15	2,440	2,452	2,421	2,448	1,400	2,448
2022-11-14	2,450	2,462	2,435	2,435	2,300	2,435
2022-11-11	2,458	2,469	2,415	2,417	6,600	2,417
2022-11-10	2,499	2,499	2,455	2,464	1,400	2,464
2022-11-09	2,499	2,510	2,462	2,462	2,600	2,462
2022-11-08	2,471	2,500	2,470	2,492	1,400	2,492
2022-11-07	2,477	2,499	2,474	2,475	3,700	2,475
2022-11-04	2,519	2,519	2,470	2,485	3,500	2,485
2022-11-02	2,486	2,525	2,475	2,525	3,300	2,525
2022-11-01	2,501	2,509	2,458	2,486	9,700	2,486
2022-10-31	2,533	2,533	2,504	2,510	1,500	2,510
2022-10-28	2,516	2,516	2,501	2,506	1,400	2,506
2022-10-27	2,544	2,544	2,503	2,520	1,200	2,520
2022-10-26	2,536	2,536	2,504	2,529	2,200	2,529
2022-10-25	2,512	2,513	2,505	2,505	1,400	2,505
2022-10-24	2,517	2,524	2,511	2,511	1,700	2,511
2022-10-21	2,545	2,550	2,511	2,534	1,700	2,534
2022-10-20	2,562	2,562	2,545	2,545	2,100	2,545
2022-10-19	2,571	2,576	2,557	2,562	3,400	2,562
2022-10-18	2,545	2,560	2,527	2,557	4,200	2,557
2022-10-17	2,525	2,548	2,525	2,543	3,000	2,543
2022-10-14	2,550	2,579	2,525	2,525	3,800	2,525
2022-10-13	2,585	2,587	2,546	2,546	5,500	2,546
2022-10-12	2,528	2,560	2,528	2,535	12,200	2,535
2022-10-11	2,495	2,525	2,495	2,512	3,900	2,512
2022-10-07	2,495	2,495	2,472	2,476	2,300	2,476
2022-10-06	2,475	2,495	2,451	2,485	2,300	2,485
2022-10-05	2,485	2,487	2,475	2,475	1,700	2,475
2022-10-04	2,436	2,477	2,436	2,467	2,900	2,467
2022-10-03	2,410	2,429	2,387	2,420	2,500	2,420
2022-09-30	2,480	2,480	2,406	2,410	2,400	2,410
2022-09-29	2,480	2,498	2,452	2,458	3,400	2,458
2022-09-28	2,530	2,538	2,482	2,501	5,800	2,501
2022-09-27	2,553	2,553	2,506	2,520	4,300	2,520
2022-09-26	2,550	2,553	2,505	2,505	4,200	2,505
2022-09-22	2,525	2,535	2,519	2,520	3,600	2,520
2022-09-21	2,540	2,550	2,525	2,525	2,600	2,525
2022-09-20	2,559	2,559	2,524	2,550	6,500	2,550
2022-09-16	2,540	2,550	2,518	2,524	2,700	2,524
2022-09-15	2,530	2,550	2,520	2,550	5,500	2,550
2022-09-14	2,503	2,524	2,503	2,524	2,300	2,524
2022-09-13	2,510	2,525	2,505	2,525	4,300	2,525
2022-09-12	2,510	2,515	2,500	2,510	8,400	2,510
2022-09-09	2,494	2,500	2,494	2,500	1,600	2,500
2022-09-08	2,498	2,500	2,485	2,487	700	2,487
2022-09-07	2,486	2,509	2,481	2,481	2,100	2,481
2022-09-06	2,500	2,510	2,492	2,495	7,600	2,495
2022-09-05	2,497	2,497	2,480	2,496	1,700	2,496
2022-09-02	2,487	2,489	2,482	2,482	1,800	2,482
2022-09-01	2,474	2,498	2,469	2,485	2,400	2,485
2022-08-31	2,462	2,480	2,460	2,466	3,400	2,466
2022-08-30	2,483	2,509	2,461	2,462	5,800	2,462
2022-08-29	2,500	2,507	2,420	2,478	29,100	2,478
2022-08-26	2,459	2,460	2,454	2,454	700	2,454
2022-08-25	2,455	2,455	2,454	2,454	700	2,454
2022-08-24	2,467	2,467	2,454	2,454	1,900	2,454
2022-08-23	2,440	2,463	2,432	2,456	5,400	2,456
2022-08-22	2,437	2,440	2,436	2,440	600	2,440
2022-08-19	2,437	2,437	2,426	2,437	1,400	2,437
2022-08-18	2,440	2,440	2,400	2,416	4,900	2,416
2022-08-17	2,435	2,436	2,416	2,435	2,800	2,435
2022-08-16	2,420	2,430	2,415	2,416	1,600	2,416
2022-08-15	2,419	2,419	2,410	2,414	1,600	2,414
2022-08-12	2,418	2,420	2,416	2,418	2,200	2,418
2022-08-10	2,403	2,415	2,403	2,405	800	2,405
2022-08-09	2,411	2,411	2,411	2,411	100	2,411
2022-08-08	2,417	2,417	2,410	2,411	700	2,411
2022-08-05	2,400	2,417	2,399	2,403	900	2,403
2022-08-04	2,402	2,402	2,400	2,402	600	2,402
2022-08-03	2,403	2,403	2,402	2,402	600	2,402
2022-08-02	2,411	2,419	2,402	2,402	1,100	2,402
2022-08-01	2,437	2,437	2,375	2,421	5,000	2,421
2022-07-29	2,430	2,430	2,430	2,430	200	2,430
2022-07-28	2,442	2,449	2,435	2,435	2,700	2,435
2022-07-27	2,448	2,448	2,441	2,442	1,100	2,442
2022-07-26	2,438	2,446	2,437	2,440	1,200	2,440
2022-07-25	2,410	2,437	2,410	2,437	500	2,437
2022-07-22	2,394	2,410	2,394	2,410	800	2,410
2022-07-21	2,409	2,418	2,396	2,418	1,200	2,418
2022-07-20	2,390	2,410	2,390	2,410	800	2,410
2022-07-19	2,400	2,400	2,387	2,387	1,000	2,387
2022-07-15	2,404	2,404	2,387	2,400	500	2,400
2022-07-14	2,400	2,404	2,384	2,404	1,200	2,404
2022-07-13	2,383	2,385	2,383	2,385	200	2,385
2022-07-12	2,375	2,397	2,375	2,397	700	2,397
2022-07-11	2,399	2,399	2,382	2,382	400	2,382
2022-07-08	2,384	2,409	2,381	2,381	900	2,381
2022-07-07	2,395	2,395	2,385	2,385	700	2,385
2022-07-06	2,411	2,411	2,398	2,400	800	2,400
2022-07-05	2,393	2,408	2,393	2,408	700	2,408
2022-07-04	2,382	2,410	2,382	2,400	1,000	2,400
2022-07-01	2,445	2,445	2,375	2,382	2,500	2,382
2022-06-30	2,441	2,455	2,441	2,444	400	2,444
2022-06-29	2,437	2,448	2,437	2,441	1,300	2,441
2022-06-28	2,458	2,458	2,437	2,437	600	2,437
2022-06-27	2,447	2,460	2,445	2,445	1,200	2,445
2022-06-24	2,460	2,464	2,433	2,446	5,500	2,446
2022-06-23	2,395	2,435	2,395	2,435	2,100	2,435
2022-06-22	2,394	2,397	2,372	2,390	1,800	2,390
2022-06-21	2,377	2,395	2,345	2,367	900	2,367
2022-06-20	2,383	2,399	2,333	2,343	1,100	2,343
2022-06-17	2,322	2,401	2,302	2,383	3,900	2,383
2022-06-16	2,408	2,408	2,352	2,356	1,400	2,356
2022-06-15	2,400	2,400	2,360	2,360	3,300	2,360
2022-06-14	2,408	2,408	2,402	2,405	1,400	2,405
2022-06-13	2,440	2,440	2,413	2,413	2,700	2,413
2022-06-10	2,449	2,450	2,438	2,440	1,500	2,440
2022-06-09	2,456	2,458	2,440	2,441	2,100	2,441
2022-06-08	2,450	2,461	2,442	2,444	2,400	2,444
2022-06-07	2,462	2,462	2,432	2,433	2,400	2,433
2022-06-06	2,436	2,475	2,436	2,445	3,600	2,445
2022-06-03	2,430	2,449	2,430	2,435	2,500	2,435
2022-06-02	2,448	2,448	2,420	2,430	2,500	2,430
2022-06-01	2,461	2,466	2,431	2,439	3,400	2,439
2022-05-31	2,457	2,464	2,440	2,450	7,900	2,450
2022-05-30	2,442	2,444	2,421	2,439	3,000	2,439
2022-05-27	2,422	2,436	2,403	2,410	3,300	2,410
2022-05-26	2,367	2,417	2,367	2,397	10,100	2,397
2022-05-25	2,320	2,348	2,320	2,342	3,100	2,342
2022-05-24	2,320	2,346	2,300	2,320	1,500	2,320
2022-05-23	2,295	2,329	2,283	2,300	6,300	2,300
2022-05-20	2,271	2,294	2,267	2,294	900	2,294
2022-05-19	2,282	2,282	2,268	2,275	1,200	2,275
2022-05-18	2,240	2,312	2,240	2,285	4,800	2,285
2022-05-17	2,246	2,246	2,239	2,240	700	2,240
2022-05-16	2,220	2,248	2,220	2,222	3,000	2,222
2022-05-13	2,200	2,223	2,153	2,211	8,900	2,211
2022-05-12	2,313	2,313	2,260	2,260	6,800	2,260
2022-05-11	2,363	2,363	2,315	2,315	2,600	2,315
2022-05-10	2,364	2,364	2,312	2,325	5,000	2,325
2022-05-09	2,386	2,386	2,368	2,369	1,900	2,369
2022-05-06	2,390	2,390	2,370	2,373	3,000	2,373
2022-05-02	2,390	2,393	2,370	2,390	2,300	2,390
2022-04-28	2,398	2,398	2,380	2,390	1,700	2,390
2022-04-27	2,372	2,399	2,363	2,399	2,700	2,399
2022-04-26	2,381	2,393	2,375	2,375	1,000	2,375
2022-04-25	2,393	2,394	2,375	2,381	4,300	2,381
2022-04-22	2,404	2,409	2,393	2,393	2,500	2,393
2022-04-21	2,404	2,408	2,403	2,408	1,700	2,408
2022-04-20	2,403	2,404	2,393	2,404	1,600	2,404
2022-04-19	2,391	2,391	2,388	2,388	2,500	2,388
2022-04-18	2,401	2,401	2,390	2,390	3,900	2,390
2022-04-15	2,400	2,403	2,395	2,401	2,500	2,401
2022-04-14	2,415	2,420	2,401	2,401	3,400	2,401
2022-04-13	2,412	2,414	2,405	2,405	1,600	2,405
2022-04-12	2,420	2,420	2,410	2,411	1,600	2,411
2022-04-11	2,441	2,441	2,421	2,422	1,700	2,422
2022-04-08	2,442	2,442	2,430	2,441	1,500	2,441
2022-04-07	2,466	2,466	2,420	2,442	4,700	2,442
2022-04-06	2,475	2,475	2,448	2,455	4,100	2,455
2022-04-05	2,425	2,460	2,420	2,460	6,100	2,460
2022-04-04	2,416	2,426	2,416	2,421	2,200	2,421
2022-04-01	2,428	2,428	2,410	2,416	2,900	2,416
2022-03-31	2,415	2,422	2,410	2,413	5,000	2,413
2022-03-30	2,435	2,435	2,402	2,415	6,600	2,415
2022-03-29	2,391	2,443	2,382	2,443	37,400	2,443
2022-03-28	2,499	2,501	2,497	2,498	11,600	2,498
2022-03-25	2,498	2,503	2,488	2,498	48,300	2,498
2022-03-24	2,649	2,649	2,602	2,602	12,000	2,602
2022-03-23	2,615	2,649	2,615	2,640	5,600	2,640
2022-03-22	2,660	2,675	2,650	2,660	3,800	2,660
2022-03-18	2,651	2,670	2,650	2,652	3,300	2,652
2022-03-17	2,700	2,738	2,700	2,715	1,300	2,715
2022-03-16	2,694	2,697	2,680	2,680	500	2,680
2022-03-15	2,625	2,695	2,625	2,645	1,400	2,645
2022-03-14	2,630	2,669	2,621	2,623	2,000	2,623
2022-03-11	2,593	2,614	2,592	2,614	1,200	2,614
2022-03-10	2,550	2,600	2,511	2,554	3,200	2,554
2022-03-09	2,550	2,600	2,540	2,540	2,500	2,540
2022-03-08	2,530	2,530	2,505	2,505	2,100	2,505
2022-03-07	2,675	2,675	2,536	2,539	7,700	2,539
2022-03-04	2,690	2,690	2,676	2,677	1,200	2,677
2022-03-03	2,714	2,720	2,690	2,690	2,900	2,690
2022-03-02	2,720	2,720	2,712	2,713	600	2,713
2022-03-01	2,711	2,727	2,711	2,713	400	2,713
2022-02-28	2,703	2,710	2,703	2,710	200	2,710
2022-02-25	2,688	2,735	2,688	2,701	1,900	2,701
2022-02-24	2,701	2,701	2,697	2,700	2,000	2,700
2022-02-22	2,725	2,725	2,700	2,708	800	2,708
2022-02-21	2,703	2,756	2,703	2,756	700	2,756
2022-02-18	2,735	2,770	2,703	2,703	800	2,703
2022-02-17	2,769	2,769	2,748	2,750	900	2,750
2022-02-16	2,765	2,770	2,699	2,749	2,100	2,749
2022-02-15	2,765	2,765	2,735	2,735	600	2,735
2022-02-14	2,765	2,765	2,735	2,765	2,500	2,765
2022-02-10	2,777	2,777	2,736	2,771	1,000	2,771
2022-02-09	2,719	2,740	2,719	2,737	2,300	2,737
2022-02-08	2,705	2,719	2,705	2,715	800	2,715
2022-02-07	2,701	2,715	2,700	2,701	900	2,701
2022-02-04	2,699	2,728	2,699	2,715	1,800	2,715
2022-02-03	2,694	2,700	2,690	2,699	800	2,699
2022-02-02	2,690	2,695	2,686	2,690	1,000	2,690
2022-02-01	2,675	2,677	2,675	2,676	900	2,676
2022-01-31	2,671	2,700	2,670	2,700	2,200	2,700
2022-01-28	2,671	2,702	2,671	2,699	1,000	2,699
2022-01-27	2,719	2,719	2,670	2,699	1,200	2,699
2022-01-26	2,675	2,678	2,675	2,678	400	2,678
2022-01-25	2,682	2,682	2,675	2,675	700	2,675
2022-01-24	2,680	2,681	2,680	2,681	400	2,681
2022-01-21	2,671	2,700	2,671	2,680	1,000	2,680
2022-01-20	2,702	2,702	2,685	2,701	1,100	2,701
2022-01-19	2,686	2,699	2,686	2,686	600	2,686
2022-01-18	2,730	2,730	2,704	2,704	800	2,704
2022-01-17	2,716	2,716	2,700	2,700	800	2,700
2022-01-14	2,706	2,706	2,650	2,678	2,800	2,678
2022-01-13	2,720	2,739	2,706	2,706	400	2,706
2022-01-12	2,706	2,711	2,706	2,711	400	2,711
2022-01-11	2,714	2,764	2,704	2,704	800	2,704
2022-01-07	2,740	2,740	2,714	2,714	500	2,714
2022-01-06	2,760	2,760	2,700	2,713	2,000	2,713
2022-01-05	2,774	2,774	2,760	2,760	300	2,760
2022-01-04	2,767	2,780	2,750	2,780	600	2,780

分割・併合履歴： [2012-05-29]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29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 [2022年度]

9206 (株)スターフライヤーの時系列データ [2022年度]