[9206 東証2部] スターフライヤー 日足 時系列データ

[9206 東証2部] スターフライヤー (空運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-184130.004160.004130.004160.0024009961000
2017-12-154145.004150.004125.004130.0020008270000
2017-12-144130.004160.004130.004130.0024009943500
2017-12-134090.004110.004090.004110.00300012300000
2017-12-124100.004100.004090.004090.009003685500
2017-12-114080.004150.004080.004095.00320013158000
2017-12-084075.004085.004075.004075.0016006526000
2017-12-074070.004075.004070.004070.004001628500
2017-12-064090.004095.004070.004070.006002448500
2017-12-054090.004095.004075.004080.008003269000
2017-12-044110.004110.004090.004100.0015006149500
2017-12-014105.004105.004065.004075.00270011035500
2017-11-304100.004100.004070.004080.00320013086500
2017-11-294110.004110.004090.004100.0013005323000
2017-11-284090.004110.004090.004110.00200820000
2017-11-274115.004115.004090.004100.0010004106500
2017-11-244115.004115.004035.004080.0019007759000
2017-11-224135.004135.004075.004110.0010004102500
2017-11-214120.004145.004100.004125.00260010702500
2017-11-204100.004115.004085.004100.00270011064000
2017-11-174080.004110.004020.004075.00310012635000
2017-11-163880.004080.003880.004065.00890035624500
2017-11-153980.003980.003860.003865.001510058950000
2017-11-143990.004005.003980.003980.00520020753000
2017-11-134050.004060.003990.003990.00700028134000
2017-11-104080.004080.004040.004040.00260010541000
2017-11-094070.004080.004045.004070.00870035370500
2017-11-084095.004130.004060.004070.00420017151000
2017-11-074100.004130.004090.004095.00810033243000
2017-11-064230.004230.004090.004100.001120046556500
2017-11-024300.004300.004210.004210.001080045831000
2017-11-014425.004425.004290.004310.0028200122948000
2017-10-314080.004080.004055.004075.001450059060000
2017-10-304090.004095.004040.004070.001400056934500
2017-10-274080.004080.004050.004050.0023009354500
2017-10-264065.004080.004060.004060.0014005696000
2017-10-254075.004080.004065.004070.00310012637000
2017-10-244120.004120.004060.004075.00620025275500
2017-10-234140.004150.004000.004080.00700028499000
2017-10-204150.004195.004140.004140.00270011267500
2017-10-194165.004170.004145.004145.0014005816500
2017-10-184130.004135.004130.004135.004001652500
2017-10-174145.004180.004125.004170.0021008707500
2017-10-164120.004130.004120.004120.0011004533500
2017-10-134145.004165.004145.004155.0014005818000
2017-10-124130.004130.004120.004120.005002064000
2017-10-114160.004160.004135.004150.004001659500
2017-10-104190.004190.004135.004160.007002913500
2017-10-064095.004180.004095.004180.00300012457000
2017-10-054110.004115.004090.004090.0017006969500
2017-10-044100.004100.004055.004070.009003670500
2017-10-034105.004105.004035.004100.0017006934000
2017-10-024100.004105.004070.004075.006002451000
2017-09-294045.004170.004040.004110.00610025091500
2017-09-284100.004110.004080.004100.0019007787000
2017-09-274075.004110.004035.004110.00250010207000
2017-09-264195.004195.004000.004120.001580065602500
2017-09-254220.004240.004195.004200.00690029074500
2017-09-224165.004220.004165.004220.0018007544000
2017-09-214190.004195.004175.004185.00400016727000
2017-09-204250.004250.004190.004200.00410017267000
2017-09-194200.004220.004200.004200.0023009677000
2017-09-154180.004200.004120.004200.00260010836500
2017-09-144215.004250.004140.004185.00370015497500
2017-09-134220.004250.004200.004210.00460019438000
2017-09-124200.004200.004185.004200.0022009225500
2017-09-114150.004175.004150.004170.0023009574000
2017-09-084115.004115.004060.004080.0022008969500
2017-09-074085.004100.004050.004065.0022008967500
2017-09-064040.004080.003980.004080.00630025405000
2017-09-054160.004160.003990.004030.00970039266000
2017-09-044250.004250.004105.004150.001320054851000
2017-09-014210.004270.004200.004270.00240010162500
2017-08-314190.004225.004175.004210.00580024352500
2017-08-304170.004195.004100.004165.00540022298000
2017-08-294185.004190.004150.004190.00480019975500
2017-08-284200.004200.004150.004195.00270011264000
2017-08-254210.004230.004165.004190.0020008403500
2017-08-244165.004205.004120.004200.00410017112000
2017-08-234250.004255.004180.004200.00570024064000
2017-08-224160.004200.004155.004180.00290012098000
2017-08-214230.004265.004150.004150.001120047089500
2017-08-184285.004315.004160.004265.00760032254500
2017-08-174300.004350.004300.004345.00270011703500
2017-08-164265.004315.004265.004300.00340014603500
2017-08-154185.004300.004185.004300.0015006359500
2017-08-144220.004220.004100.004210.00360014997500
2017-08-104260.004280.004210.004220.00370015673500
2017-08-094400.004400.004260.004260.00310013342000
2017-08-084410.004460.004355.004400.00270011891000
2017-08-074370.004410.004305.004405.00430018713500
2017-08-044255.004355.004255.004355.00500021381500
2017-08-034205.004255.004160.004255.00400016836000
2017-08-024200.004285.004190.004255.00460019462500
2017-08-014410.004435.004200.004220.001650071009000
2017-07-314410.004540.004325.004400.002200096916500
2017-07-284890.004890.004735.004735.00860041503500
2017-07-274905.004950.004565.004920.001550073994000
2017-07-265020.005030.004950.004950.00990049385500
2017-07-254810.004990.004760.004950.001230060068500
2017-07-244690.004870.004690.004810.001500071831000
2017-07-214710.004790.004690.004690.001310062023000
2017-07-204600.004750.004445.004710.0049800229993500
2017-07-194230.004250.004200.004235.00300012669500
2017-07-184200.004255.004115.004230.00300012617500
2017-07-144150.004230.004150.004230.00280011731500
2017-07-134105.004175.004100.004130.00500020607000
2017-07-124170.004205.004100.004150.00550022823500
2017-07-114295.004295.004200.004200.00340014424000
2017-07-104295.004295.004190.004260.00440018716000
2017-07-074130.004230.004060.004185.00540022377000
2017-07-064165.004190.004100.004180.00400016615000
2017-07-054095.004130.004090.004105.00340013972000
2017-07-044350.004350.004115.004155.001060044859000
2017-07-034365.004415.004300.004370.00450019579500
2017-06-304415.004415.004325.004370.00420018394500
2017-06-294435.004450.004370.004415.0022009722500
2017-06-284245.004435.004200.004435.00790034274500
2017-06-274240.004315.004240.004300.00680029153500
2017-06-264310.004335.004220.004240.00450019291500
2017-06-234400.004435.004255.004310.001280055315000
2017-06-224340.004590.004305.004365.002060090516500
2017-06-214090.004250.004085.004150.001050043731500
2017-06-204005.004190.004005.004140.001580064355000
2017-06-193985.004015.003970.004000.00680027178500
2017-06-163980.003980.003900.003960.00450017794500
2017-06-153915.003965.003905.003965.00510020073000
2017-06-143830.003930.003830.003900.00740028697000
2017-06-133800.003830.003800.003825.0022008391500
2017-06-123780.003820.003780.003780.00390014805000
2017-06-093730.003760.003730.003760.00430016076000
2017-06-083685.003715.003670.003705.00480017727000
2017-06-073630.003665.003630.003665.0023008387500
2017-06-063670.003680.003615.003630.00510018688500
2017-06-053610.003660.003610.003655.00440015999000
2017-06-023580.003615.003575.003605.00380013677000
2017-06-013590.003590.003570.003580.0011003945000
2017-05-313570.003595.003570.003590.00280010024500
2017-05-303520.003560.003520.003560.0019006738500
2017-05-293510.003515.003505.003510.0017005968000
2017-05-263475.003500.003475.003500.0014004879500
2017-05-253495.003495.003475.003475.0012004178500
2017-05-243500.003505.003465.003465.00410014286500
2017-05-233495.003500.003475.003500.0025008739500
2017-05-223495.003500.003480.003495.00850029665500
2017-05-193480.003485.003380.003485.00380013159500
2017-05-183400.003475.003400.003475.00720024739500
2017-05-173420.003420.003410.003410.0017005807500
2017-05-163420.003435.003420.003435.0016005479500
2017-05-153435.003435.003415.003415.0018006158000
2017-05-123445.003445.003430.003430.0020006874000
2017-05-113445.003465.003445.003445.007002413500
2017-05-103455.003470.003450.003465.0017005878500
2017-05-093490.003490.003445.003445.0024008338000
2017-05-083450.003525.003450.003485.00470016345000
2017-05-023445.003455.003400.003450.00330011309000
2017-05-013370.003460.003360.003445.00740025154500
2017-04-283500.003550.003440.003440.0049300170648000
2017-04-273515.003515.003470.003480.00620021616500
2017-04-263520.003530.003500.003515.00500017562000
2017-04-253480.003500.003470.003480.0023008020000
2017-04-243445.003485.003445.003465.0020006914500
2017-04-213430.003445.003430.003445.009003091000
2017-04-203455.003460.003420.003455.0022007565000
2017-04-193460.003460.003440.003440.006002068000
2017-04-183405.003500.003405.003420.00390013424000
2017-04-173335.003425.003335.003395.0026008800500
2017-04-143355.003390.003320.003360.00580019510500
2017-04-133300.003340.003300.003335.0019006299500
2017-04-123315.003330.003305.003315.00490016245000
2017-04-113350.003370.003325.003360.0012004022000
2017-04-103310.003430.003300.003375.00370012388000
2017-04-073250.003345.003250.003310.001250040996500
2017-04-063375.003425.003300.003315.00550018342000
2017-04-053390.003410.003350.003375.00550018564000
2017-04-043485.003490.003370.003410.00830028378500
2017-04-033545.003545.003480.003485.00570020006000
2017-03-313555.003580.003550.003550.0024008569000
2017-03-303570.003580.003570.003570.0018006436500
2017-03-293555.003600.003555.003570.00800028572500
2017-03-283650.003655.003640.003640.00510018610000
2017-03-273655.003665.003620.003625.00560020398000
2017-03-243675.003675.003635.003655.00410014988000
2017-03-233615.003635.003615.003630.00330011968500
2017-03-223630.003635.003605.003620.00320011582500
2017-03-213650.003650.003610.003610.00710025737500
2017-03-173665.003675.003645.003655.00670024527500
2017-03-163630.003665.003630.003660.00650023735500
2017-03-153655.003655.003605.003620.00610022094000
2017-03-143655.003670.003640.003655.00510018642000
2017-03-133695.003695.003645.003660.00600021977500
2017-03-103625.003695.003620.003645.001310047678500
2017-03-093610.003660.003595.003620.00960034816000
2017-03-083605.003630.003600.003600.00710025624500
2017-03-073570.003610.003565.003605.00780028013000
2017-03-063585.003595.003565.003565.00620022166500
2017-03-033560.003600.003535.003580.00670023944000
2017-03-023580.003580.003505.003570.001310046406000
2017-03-013585.003600.003565.003570.00890031916500
2017-02-283560.003585.003545.003570.00510018180000
2017-02-273570.003585.003535.003560.00860030571000
2017-02-243575.003575.003520.003550.00810028700500
2017-02-233515.003545.003515.003520.0016005648500
2017-02-223520.003550.003485.003505.00640022521000
2017-02-213515.003515.003485.003500.0027009461000
2017-02-203490.003495.003470.003495.0027009393500
2017-02-173505.003505.003480.003490.00410014303500
2017-02-163505.003585.003490.003505.001220043125500
2017-02-153515.003530.003480.003480.00650022727500
2017-02-143525.003550.003515.003515.00620021880500
2017-02-133470.003550.003470.003520.00650022859000
2017-02-103460.003545.003440.003470.00870030155500
2017-02-093510.003545.003470.003470.001170040959000
2017-02-083570.003580.003505.003510.001060037527000
2017-02-073675.003675.003590.003590.00540019571500
2017-02-063655.003695.003640.003690.00580021268500
2017-02-033690.003705.003615.003690.001050038330000
2017-02-023625.003700.003550.003680.001510054602000
2017-02-013650.003760.003550.003650.0033700123486500
2017-01-313780.003850.003745.003795.001620061379000
2017-01-303710.003775.003710.003710.00840031375500
2017-01-273710.003720.003700.003700.00320011883500
2017-01-263720.003735.003700.003710.0023008539000
2017-01-253720.003740.003720.003720.0019007077500
2017-01-243720.003730.003700.003715.0023008538500
2017-01-233700.003720.003680.003720.00350012958500
2017-01-203700.003710.003660.003700.00370013680500
2017-01-193720.003720.003665.003700.00600022215500
2017-01-183565.003670.003565.003635.00450016313500
2017-01-173640.003670.003555.003600.00480017336500
2017-01-163640.003750.003630.003630.001200044192000
2017-01-133640.003650.003620.003635.00480017471500
2017-01-123565.003655.003560.003625.00980035439000
2017-01-113610.003610.003555.003570.00360012905500
2017-01-103630.003630.003585.003585.00520018761500
2017-01-063525.003620.003515.003575.001460052007000
2017-01-053415.003495.003400.003485.00710024477000
2017-01-043400.003410.003390.003395.00480016327000
2016-12-303335.003420.003335.003395.001290043400000
2016-12-293365.003365.003310.003350.00570019119500
2016-12-283400.003400.003350.003365.00410013814000
2016-12-273435.003435.003365.003390.00870029460000
2016-12-263340.003435.003335.003365.001340045192000
2016-12-223350.003365.003325.003340.00700023438000
2016-12-213295.003345.003295.003325.001840060978000
2016-12-203250.003325.003250.003295.00940031034000
2016-12-193250.003345.003240.003245.001850060761000
2016-12-163235.003255.003215.003240.001120036271000
2016-12-153350.003350.003155.003190.0035500113818000
2016-12-143445.003445.003375.003385.00930031644500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter