984円
スターゼン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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 5,570.0 | 5,780.0 | 5,570.0 | 5,750.0 | 958.3 | 27,100 |
| 2018/07/03 | 5,640.0 | 5,760.0 | 5,590.0 | 5,640.0 | 939.9 | 36,100 |
| 2018/07/02 | 5,850.0 | 5,850.0 | 5,620.0 | 5,640.0 | 939.9 | 28,000 |
| 2018/06/29 | 5,830.0 | 5,880.0 | 5,800.0 | 5,850.0 | 974.9 | 10,900 |
| 2018/06/28 | 5,890.0 | 5,900.0 | 5,800.0 | 5,850.0 | 974.9 | 16,900 |
| 2018/06/27 | 5,950.0 | 5,950.0 | 5,870.0 | 5,920.0 | 986.6 | 14,600 |
| 2018/06/26 | 5,960.0 | 6,040.0 | 5,890.0 | 5,970.0 | 994.9 | 36,300 |
| 2018/06/25 | 6,160.0 | 6,190.0 | 5,980.0 | 5,990.0 | 998.3 | 25,900 |
| 2018/06/22 | 6,150.0 | 6,220.0 | 6,120.0 | 6,220.0 | 1,036.6 | 33,300 |
| 2018/06/21 | 6,410.0 | 6,410.0 | 6,200.0 | 6,220.0 | 1,036.6 | 20,100 |
| 2018/06/20 | 6,280.0 | 6,390.0 | 6,280.0 | 6,350.0 | 1,058.3 | 22,600 |
| 2018/06/19 | 6,410.0 | 6,450.0 | 6,290.0 | 6,340.0 | 1,056.6 | 33,900 |
| 2018/06/18 | 6,510.0 | 6,510.0 | 6,390.0 | 6,490.0 | 1,081.6 | 19,500 |
| 2018/06/15 | 6,540.0 | 6,560.0 | 6,470.0 | 6,510.0 | 1,084.9 | 23,000 |
| 2018/06/14 | 6,600.0 | 6,620.0 | 6,500.0 | 6,530.0 | 1,088.3 | 41,700 |
| 2018/06/13 | 6,620.0 | 6,650.0 | 6,570.0 | 6,620.0 | 1,103.3 | 24,700 |
| 2018/06/12 | 6,620.0 | 6,660.0 | 6,590.0 | 6,610.0 | 1,101.6 | 45,400 |
| 2018/06/11 | 6,620.0 | 6,630.0 | 6,560.0 | 6,600.0 | 1,099.9 | 70,400 |
| 2018/06/08 | 6,580.0 | 6,670.0 | 6,560.0 | 6,640.0 | 1,106.6 | 51,700 |
| 2018/06/07 | 6,420.0 | 6,580.0 | 6,350.0 | 6,550.0 | 1,091.6 | 52,800 |
おすすめ条件でスクリーニングされた銘柄を見る
スターゼンの取引履歴を振り返りませんか？
スターゼン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。
