3,351円
スターツ出版の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/12/06 | 6,400.0 | 6,410.0 | 6,300.0 | 6,400.0 | 3,200.0 | 1,600 |
| 2022/12/05 | 6,480.0 | 6,550.0 | 6,300.0 | 6,370.0 | 3,185.0 | 2,000 |
| 2022/12/01 | 6,390.0 | 6,390.0 | 6,270.0 | 6,290.0 | 3,145.0 | 700 |
| 2022/11/30 | 6,150.0 | 6,260.0 | 6,100.0 | 6,260.0 | 3,130.0 | 1,300 |
| 2022/11/29 | 6,090.0 | 6,190.0 | 6,090.0 | 6,150.0 | 3,075.0 | 2,900 |
| 2022/11/28 | 6,090.0 | 6,110.0 | 6,080.0 | 6,080.0 | 3,040.0 | 1,800 |
| 2022/11/25 | 6,100.0 | 6,130.0 | 6,100.0 | 6,100.0 | 3,050.0 | 1,300 |
| 2022/11/24 | 5,970.0 | 6,150.0 | 5,970.0 | 6,080.0 | 3,040.0 | 4,300 |
| 2022/11/22 | 6,100.0 | 6,100.0 | 6,000.0 | 6,060.0 | 3,030.0 | 13,600 |
| 2022/11/21 | 6,110.0 | 6,170.0 | 6,080.0 | 6,100.0 | 3,050.0 | 2,100 |
| 2022/11/18 | 6,180.0 | 6,180.0 | 6,100.0 | 6,120.0 | 3,060.0 | 2,600 |
| 2022/11/17 | 6,220.0 | 6,290.0 | 6,220.0 | 6,240.0 | 3,120.0 | 3,300 |
| 2022/11/16 | 6,180.0 | 6,300.0 | 6,160.0 | 6,230.0 | 3,115.0 | 4,500 |
| 2022/11/15 | 6,100.0 | 6,580.0 | 6,050.0 | 6,340.0 | 3,170.0 | 12,900 |
| 2022/11/14 | 6,400.0 | 6,410.0 | 6,110.0 | 6,110.0 | 3,055.0 | 10,500 |
| 2022/11/11 | 6,810.0 | 6,810.0 | 6,210.0 | 6,500.0 | 3,250.0 | 59,200 |
| 2022/11/10 | 5,690.0 | 5,860.0 | 5,610.0 | 5,810.0 | 2,905.0 | 4,300 |
| 2022/11/09 | 5,760.0 | 5,790.0 | 5,710.0 | 5,790.0 | 2,895.0 | 800 |
| 2022/11/08 | 5,800.0 | 6,120.0 | 5,700.0 | 5,790.0 | 2,895.0 | 4,000 |
| 2022/11/07 | 5,860.0 | 5,860.0 | 5,700.0 | 5,800.0 | 2,900.0 | 1,800 |
おすすめ条件でスクリーニングされた銘柄を見る
スターツ出版の取引履歴を振り返りませんか？
スターツ出版の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
