イベントチャート
3037 スタイライフのイベントデータが見つかりませんでした。
2013/01/25~2013/07/26
イベント情報&株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
---|
2013 |
07/26 | 73,700 | 73,700 | 73,700 | 73,700 | +0.14% | 10 | 15億8329万 | +0.39% |
07/25 | 73,700 | 73,700 | 73,600 | 73,600 | 0% | 11 | 15億8114万 | +0.28% |
07/24 | 73,600 | 73,600 | 73,600 | 73,600 | 0% | 1 | 15億8114万 | +0.31% |
07/23 | 73,600 | 73,600 | 73,600 | 73,600 | +0.27% | 1 | 15億8114万 | +0.33% |
07/22 | 73,500 | 73,500 | 73,400 | 73,400 | -0.27% | 2 | 15億7685万 | +0.08% |
07/19 | 73,600 | 73,600 | 73,600 | 73,600 | 0% | 3 | 15億8114万 | +0.36% |
07/18 | 73,600 | 73,600 | 73,600 | 73,600 | +0.14% | 1 | 15億8114万 | +0.38% |
07/17 | 73,500 | 73,500 | 73,500 | 73,500 | 0% | 5 | 15億7900万 | +0.27% |
07/16 | 73,500 | 73,500 | 73,500 | 73,500 | +0.27% | 1 | 15億7900万 | +0.28% |
07/12 | 73,300 | 73,300 | 73,300 | 73,300 | -0.14% | 10 | 15億7470万 | +0.02% |
07/10 | 73,400 | 73,400 | 73,400 | 73,400 | 0% | 4 | 15億7685万 | +0.15% |
07/09 | 73,400 | 73,400 | 73,400 | 73,400 | 0% | 3 | 15億7685万 | +0.15% |
07/05 | 73,400 | 73,400 | 73,400 | 73,400 | 0% | 2 | 15億7685万 | +0.16% |
07/04 | 73,500 | 73,500 | 73,400 | 73,400 | +0.14% | 3 | 15億7685万 | +0.17% |
07/03 | 73,500 | 73,500 | 73,300 | 73,300 | 0% | 5 | 15億7470万 | +0.05% |
07/02 | 73,300 | 73,300 | 73,300 | 73,300 | -0.27% | 3 | 15億7470万 | +0.05% |
07/01 | 73,500 | 73,500 | 73,500 | 73,500 | 0% | 7 | 15億7900万 | +0.33% |
06/28 | 73,500 | 73,500 | 73,500 | 73,500 | +0.27% | 13 | 15億7900万 | +0.34% |
06/26 | 73,300 | 73,300 | 73,300 | 73,300 | -0.14% | 1 | 15億7470万 | +0.07% |
06/24 | 73,400 | 73,400 | 73,400 | 73,400 | +0.27% | 1 | 15億7685万 | +0.18% |
06/21 | 73,200 | 73,200 | 73,200 | 73,200 | 0% | 1 | 15億7255万 | -0.09% |
06/19 | 73,200 | 73,200 | 73,200 | 73,200 | 0% | 4 | 15億7255万 | -0.11% |
06/18 | 73,200 | 73,300 | 73,200 | 73,200 | 0% | 114 | 15億7255万 | -0.12% |
06/17 | 73,200 | 73,200 | 73,200 | 73,200 | 0% | 1 | 15億7255万 | -0.12% |
06/14 | 73,200 | 73,200 | 73,200 | 73,200 | 0% | 1 | 15億7255万 | -0.12% |
06/11 | 73,200 | 73,200 | 73,200 | 73,200 | 0% | 16 | 15億7255万 | -0.12% |
06/10 | 73,200 | 73,200 | 73,200 | 73,200 | 0% | 5 | 15億7255万 | -0.12% |
06/07 | 73,200 | 73,200 | 73,200 | 73,200 | 0% | 1 | 15億7255万 | -0.12% |
06/05 | 73,200 | 73,200 | 73,200 | 73,200 | 0% | 4 | 15億7255万 | -0.12% |
06/03 | 73,200 | 73,200 | 73,200 | 73,200 | 0% | 2 | 15億7255万 | -0.12% |
05/31 | 73,200 | 73,200 | 73,200 | 73,200 | 0% | 1 | 15億7255万 | -0.12% |
05/29 | 73,200 | 73,200 | 73,200 | 73,200 | -0.14% | 14 | 15億7255万 | -0.11% |
05/28 | 73,300 | 73,300 | 73,300 | 73,300 | 0% | 1 | 15億7470万 | +0.03% |
05/27 | 73,300 | 73,300 | 73,300 | 73,300 | 0% | 1 | 15億7470万 | +0.06% |
05/23 | 73,300 | 73,300 | 73,300 | 73,300 | -0.14% | 8 | 15億7470万 | +0.08% |
05/22 | 73,300 | 73,400 | 73,300 | 73,400 | +0.27% | 7 | 15億7685万 | +0.25% |
05/21 | 73,200 | 73,200 | 73,200 | 73,200 | 0% | 1 | 15億7255万 | +0.02% |
05/20 | 73,200 | 73,200 | 73,200 | 73,200 | 0% | 1 | 15億7255万 | +0.05% |
05/15 | 73,800 | 73,800 | 73,200 | 73,200 | 0% | 5 | 15億7255万 | +0.07% |
05/14 | 73,200 | 73,200 | 73,200 | 73,200 | 0% | 5 | 15億7255万 | +0.08% |
05/10 | 73,300 | 73,300 | 73,200 | 73,200 | -0.27% | 2 | 15億7255万 | +0.06% |
05/09 | 73,400 | 73,400 | 73,400 | 73,400 | 0% | 8 | 15億7685万 | +0.3% |
05/07 | 73,800 | 73,800 | 73,400 | 73,400 | -0.54% | 5 | 15億7685万 | +0.28% |
05/02 | 73,800 | 73,800 | 73,800 | 73,800 | +0.54% | 8 | 15億8544万 | +0.8% |
05/01 | 73,400 | 73,400 | 73,400 | 73,400 | -0.14% | 1 | 15億7685万 | +0.26% |
04/30 | 73,400 | 73,500 | 73,400 | 73,500 | +0.14% | 10 | 15億7900万 | +0.37% |
04/25 | 73,400 | 73,400 | 73,400 | 73,400 | +0.27% | 2 | 15億7685万 | +0.22% |
04/23 | 73,200 | 73,200 | 73,200 | 73,200 | 0% | 12 | 15億7255万 | -0.08% |
04/22 | 73,200 | 73,500 | 73,200 | 73,200 | 0% | 3 | 15億7255万 | -0.11% |
04/19 | 73,200 | 73,200 | 73,200 | 73,200 | 0% | 7 | 15億7255万 | -0.15% |
04/15 | 73,200 | 73,200 | 73,200 | 73,200 | 0% | 2 | 15億7255万 | -0.18% |
04/12 | 73,200 | 73,200 | 73,200 | 73,200 | 0% | 1 | 15億7255万 | -0.21% |
04/11 | 73,200 | 73,200 | 73,200 | 73,200 | 0% | 1 | 15億7255万 | -0.25% |
04/10 | 73,200 | 73,200 | 73,200 | 73,200 | 0% | 2 | 15億7255万 | -0.28% |
04/04 | 73,200 | 73,200 | 73,200 | 73,200 | +0.14% | 2 | 15億7255万 | -0.31% |
04/03 | 73,100 | 73,100 | 73,100 | 73,100 | +0.14% | 6 | 15億7040万 | -0.47% |
03/29 | 73,000 | 73,000 | 73,000 | 73,000 | +0.27% | 1 | 15億6825万 | -0.64% |
03/28 | 72,900 | 72,900 | 72,800 | 72,800 | -0.27% | 9 | 15億6396万 | -0.95% |
03/27 | 73,000 | 73,000 | 73,000 | 73,000 | +0.55% | 6 | 15億6825万 | -0.72% |
03/26 | 72,600 | 72,600 | 72,600 | 72,600 | 0% | 23 | 15億5966万 | -1.31% |
03/25 | 72,600 | 72,600 | 72,600 | 72,600 | 0% | 15 | 15億5966万 | -1.36% |
03/22 | 72,800 | 72,800 | 71,300 | 72,600 | -0.55% | 12 | 15億5966万 | -1.42% |
03/21 | 73,000 | 73,000 | 73,000 | 73,000 | 0% | 25 | 15億6825万 | -0.94% |
03/19 | 73,100 | 73,100 | 73,000 | 73,000 | -0.68% | 6 | 15億6825万 | -0.98% |
03/18 | 73,000 | 73,500 | 73,000 | 73,500 | -0.41% | 5 | 15億7900万 | -0.33% |
03/15 | 73,800 | 73,900 | 73,800 | 73,800 | 0% | 42 | 15億8544万 | +0.07% |
03/14 | 73,900 | 73,900 | 73,800 | 73,800 | 0% | 42 | 15億8544万 | +0.07% |
03/13 | 73,800 | 73,800 | 73,800 | 73,800 | 0% | 131 | 15億8544万 | +0.08% |
03/12 | 73,800 | 73,800 | 73,800 | 73,800 | 0% | 146 | 15億8544万 | +0.1% |
03/11 | 73,800 | 73,900 | 73,800 | 73,800 | 0% | 29 | 15億8544万 | +0.68% |
03/08 | 73,800 | 73,800 | 73,800 | 73,800 | -0.14% | 36 | 15億8544万 | +1.37% |
03/07 | 73,900 | 73,900 | 73,900 | 73,900 | +0.14% | 7 | 15億8759万 | +2.25% |
03/06 | 73,900 | 73,900 | 73,800 | 73,800 | 0% | 11 | 15億8544万 | +2.8% |
03/05 | 73,900 | 73,900 | 73,800 | 73,800 | 0% | 16 | 15億8544万 | +3.62% |
03/04 | 73,900 | 73,900 | 73,800 | 73,800 | 0% | 55 | 15億8544万 | +4.37% |
03/01 | 73,900 | 73,900 | 73,800 | 73,800 | 0% | 31 | 15億8544万 | +5.19% |
02/28 | 73,800 | 73,800 | 73,800 | 73,800 | 0% | 9 | 15億8544万 | +6.01% |
02/27 | 73,700 | 73,800 | 73,700 | 73,800 | +0.14% | 99 | 15億8544万 | +6.81% |
02/26 | 73,700 | 73,700 | 73,700 | 73,700 | 0% | 33 | 15億8329万 | +7.4% |
02/25 | 73,700 | 73,700 | 73,700 | 73,700 | 0% | 53 | 15億8329万 | +7.88% |
02/22 | 73,700 | 73,700 | 73,700 | 73,700 | 0% | 39 | 15億8329万 | +8.39% |
02/21 | 73,700 | 73,700 | 73,700 | 73,700 | 0% | 43 | 15億8329万 | +8.84% |
02/20 | 73,700 | 73,700 | 73,700 | 73,700 | 0% | 87 | 15億8329万 | +9.56% |
02/19 | 73,700 | 73,700 | 73,700 | 73,700 | 0% | 46 | 15億8329万 | +10.27% |
02/18 | 73,700 | 73,700 | 73,700 | 73,700 | +0.14% | 88 | 15億8329万 | +11.24% |
02/15 | 73,700 | 73,800 | 73,600 | 73,600 | -0.27% | 69 | 15億8114万 | +12.17% |
02/14 | 73,700 | 73,800 | 73,700 | 73,800 | +0.14% | 39 | 15億8544万 | +13.65% |
02/13 | 73,700 | 73,700 | 73,700 | 73,700 | +0.14% | 660 | 15億8329万 | +14.8% |
02/12 | 73,700 | 73,800 | 73,600 | 73,600 | -0.14% | 1,118 | 15億8114万 | +15.99% |
02/08 | 73,700 | 73,700 | 73,700 | 73,700 | 0% | 240 | 15億8329万 | +17.56% |
02/07 | 73,800 | 73,800 | 73,700 | 73,700 | 0% | 728 | 15億8329万 | +19.06% |
02/06 | 73,700 | 73,800 | 73,700 | 73,700 | +0.55% | 1,401 | 15億8329万 | +20.68% |
02/05 | 73,300 | 73,300 | 73,300 | 73,300 | +15.8% | 67 | 15億7470万 | +21.56% |
02/04 | 61,300 | 63,300 | 60,700 | 63,300 | +3.26% | 13 | 13億5987万 | +6.23% |
02/01 | 60,500 | 61,400 | 60,500 | 61,300 | +1.32% | 18 | 13億1690万 | +3.39% |
01/31 | 61,100 | 61,100 | 60,500 | 60,500 | -2.26% | 10 | 12億9972万 | +2.38% |
01/30 | 59,400 | 61,900 | 59,400 | 61,900 | +4.03% | 31 | 13億2979万 | +5.16% |
01/29 | 61,000 | 61,000 | 59,000 | 59,500 | -2.46% | 7 | 12億7823万 | +1.7% |
01/28 | 59,500 | 61,000 | 58,200 | 61,000 | +1.67% | 18 | 13億1046万 | +4.75% |
01/25 | 61,300 | 61,300 | 58,500 | 60,000 | -0.5% | 16 | 12億8898万 | +3.52% |