スターフライヤー
9206スタンダード/空運業/Star Flyer Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,990.0 | 2,018.0 | 1,986.0 | 2,018.0 | +21.0 | +1.05% | 5,400 |
| 2026-03-12 | 2,000.0 | 2,000.0 | 1,997.0 | 1,997.0 | -2.0 | -0.10% | 3,300 |
| 2026-03-11 | 1,999.0 | 1,999.0 | 1,998.0 | 1,999.0 | 0.0 | 0.00% | 11,500 |
| 2026-03-10 | 2,000.0 | 2,000.0 | 1,994.0 | 1,999.0 | -1.0 | -0.05% | 5,100 |
| 2026-03-09 | 2,000.0 | 2,000.0 | 1,991.0 | 2,000.0 | -25.0 | -1.23% | 9,700 |
| 2026-03-06 | 2,051.0 | 2,051.0 | 2,023.0 | 2,025.0 | -28.0 | -1.36% | 7,400 |
| 2026-03-05 | 2,048.0 | 2,054.0 | 2,021.0 | 2,053.0 | +37.0 | +1.84% | 2,600 |
| 2026-03-04 | 2,050.0 | 2,051.0 | 2,010.0 | 2,016.0 | -43.0 | -2.09% | 7,300 |
| 2026-03-03 | 2,080.0 | 2,080.0 | 2,059.0 | 2,059.0 | -21.0 | -1.01% | 2,400 |
| 2026-03-02 | 2,075.0 | 2,087.0 | 2,063.0 | 2,080.0 | -2.0 | -0.10% | 4,300 |
| 2026-02-27 | 2,075.0 | 2,084.0 | 2,075.0 | 2,082.0 | +11.0 | +0.53% | 2,800 |
| 2026-02-26 | 2,076.0 | 2,080.0 | 2,071.0 | 2,071.0 | -1.0 | -0.05% | 1,000 |
| 2026-02-25 | 2,088.0 | 2,088.0 | 2,071.0 | 2,072.0 | +1.0 | +0.05% | 2,000 |
| 2026-02-24 | 2,081.0 | 2,085.0 | 2,071.0 | 2,071.0 | +6.0 | +0.29% | 1,900 |
| 2026-02-20 | 2,067.0 | 2,073.0 | 2,065.0 | 2,065.0 | -1.0 | -0.05% | 1,600 |
| 2026-02-19 | 2,070.0 | 2,070.0 | 2,066.0 | 2,066.0 | -4.0 | -0.19% | 1,600 |
| 2026-02-18 | 2,071.0 | 2,071.0 | 2,070.0 | 2,070.0 | -1.0 | -0.05% | 1,100 |
| 2026-02-17 | 2,080.0 | 2,089.0 | 2,071.0 | 2,071.0 | -9.0 | -0.43% | 2,000 |
| 2026-02-16 | 2,082.0 | 2,085.0 | 2,076.0 | 2,080.0 | -1.0 | -0.05% | 2,100 |
| 2026-02-13 | 2,080.0 | 2,097.0 | 2,075.0 | 2,081.0 | -3.0 | -0.14% | 8,800 |
| 2026-02-12 | 2,082.0 | 2,100.0 | 2,082.0 | 2,084.0 | -11.0 | -0.53% | 2,700 |
| 2026-02-10 | 2,088.0 | 2,100.0 | 2,083.0 | 2,095.0 | +5.0 | +0.24% | 10,700 |
| 2026-02-09 | 2,079.0 | 2,090.0 | 2,065.0 | 2,090.0 | +25.0 | +1.21% | 3,600 |
| 2026-02-06 | 2,074.0 | 2,083.0 | 2,065.0 | 2,065.0 | -19.0 | -0.91% | 2,700 |
| 2026-02-05 | 2,076.0 | 2,084.0 | 2,076.0 | 2,084.0 | +10.0 | +0.48% | 2,100 |
| 2026-02-04 | 2,080.0 | 2,082.0 | 2,074.0 | 2,074.0 | -12.0 | -0.58% | 1,400 |
| 2026-02-03 | 2,083.0 | 2,086.0 | 2,060.0 | 2,086.0 | +26.0 | +1.26% | 3,100 |
| 2026-02-02 | 2,078.0 | 2,078.0 | 2,030.0 | 2,060.0 | -78.0 | -3.65% | 17,800 |
| 2026-01-30 | 2,143.0 | 2,154.0 | 2,138.0 | 2,138.0 | -5.0 | -0.23% | 2,100 |
| 2026-01-29 | 2,160.0 | 2,164.0 | 2,143.0 | 2,143.0 | -17.0 | -0.79% | 2,300 |
| 2026-01-28 | 2,142.0 | 2,166.0 | 2,142.0 | 2,160.0 | +18.0 | +0.84% | 2,600 |
| 2026-01-27 | 2,199.0 | 2,200.0 | 2,142.0 | 2,142.0 | -57.0 | -2.59% | 7,000 |
| 2026-01-26 | 2,170.0 | 2,199.0 | 2,132.0 | 2,199.0 | +29.0 | +1.34% | 10,700 |
| 2026-01-23 | 2,169.0 | 2,170.0 | 2,138.0 | 2,170.0 | +1.0 | +0.05% | 4,500 |
| 2026-01-22 | 2,209.0 | 2,209.0 | 2,132.0 | 2,169.0 | -34.0 | -1.54% | 8,100 |
| 2026-01-21 | 2,085.0 | 2,270.0 | 2,085.0 | 2,203.0 | +118.0 | +5.66% | 24,400 |
| 2026-01-20 | 2,085.0 | 2,085.0 | 2,079.0 | 2,085.0 | -3.0 | -0.14% | 2,500 |
| 2026-01-19 | 2,087.0 | 2,088.0 | 2,078.0 | 2,088.0 | +9.0 | +0.43% | 1,800 |
| 2026-01-16 | 2,083.0 | 2,085.0 | 2,078.0 | 2,079.0 | 0.0 | 0.00% | 2,500 |
| 2026-01-15 | 2,080.0 | 2,085.0 | 2,079.0 | 2,079.0 | -1.0 | -0.05% | 4,300 |
| 2026-01-14 | 2,085.0 | 2,088.0 | 2,080.0 | 2,080.0 | -5.0 | -0.24% | 5,800 |
| 2026-01-13 | 2,085.0 | 2,085.0 | 2,079.0 | 2,085.0 | +1.0 | +0.05% | 3,400 |
| 2026-01-09 | 2,079.0 | 2,084.0 | 2,077.0 | 2,084.0 | +5.0 | +0.24% | 2,500 |
| 2026-01-08 | 2,080.0 | 2,080.0 | 2,076.0 | 2,079.0 | -1.0 | -0.05% | 2,800 |
| 2026-01-07 | 2,067.0 | 2,080.0 | 2,066.0 | 2,080.0 | +12.0 | +0.58% | 3,700 |
| 2026-01-06 | 2,079.0 | 2,079.0 | 2,068.0 | 2,068.0 | 0.0 | 0.00% | 1,900 |
| 2026-01-05 | 2,084.0 | 2,084.0 | 2,068.0 | 2,068.0 | +8.0 | +0.39% | 3,500 |
| 2025-12-30 | 2,053.0 | 2,079.0 | 2,053.0 | 2,060.0 | +7.0 | +0.34% | 1,200 |
| 2025-12-29 | 2,038.0 | 2,054.0 | 2,038.0 | 2,053.0 | +15.0 | +0.74% | 4,600 |
| 2025-12-26 | 2,044.0 | 2,044.0 | 2,028.0 | 2,038.0 | -6.0 | -0.29% | 10,700 |
| 2025-12-25 | 2,044.0 | 2,049.0 | 2,044.0 | 2,044.0 | +1.0 | +0.05% | 4,900 |
| 2025-12-24 | 2,045.0 | 2,051.0 | 2,043.0 | 2,043.0 | -2.0 | -0.10% | 6,800 |
| 2025-12-23 | 2,061.0 | 2,069.0 | 2,045.0 | 2,045.0 | -20.0 | -0.97% | 7,300 |
| 2025-12-22 | 2,083.0 | 2,088.0 | 2,065.0 | 2,065.0 | -10.0 | -0.48% | 3,800 |
| 2025-12-19 | 2,068.0 | 2,087.0 | 2,068.0 | 2,075.0 | +7.0 | +0.34% | 2,100 |
| 2025-12-18 | 2,060.0 | 2,077.0 | 2,060.0 | 2,068.0 | +2.0 | +0.10% | 2,100 |
| 2025-12-17 | 2,075.0 | 2,075.0 | 2,064.0 | 2,066.0 | -11.0 | -0.53% | 2,000 |
| 2025-12-16 | 2,085.0 | 2,085.0 | 2,066.0 | 2,077.0 | -11.0 | -0.53% | 6,800 |
| 2025-12-15 | 2,087.0 | 2,091.0 | 2,062.0 | 2,088.0 | +7.0 | +0.34% | 7,000 |
| 2025-12-12 | 2,051.0 | 2,081.0 | 2,051.0 | 2,081.0 | +30.0 | +1.46% | 4,900 |
| 2025-12-11 | 2,053.0 | 2,060.0 | 2,051.0 | 2,051.0 | -2.0 | -0.10% | 2,200 |
| 2025-12-10 | 2,058.0 | 2,074.0 | 2,053.0 | 2,053.0 | -12.0 | -0.58% | 1,900 |
| 2025-12-09 | 2,093.0 | 2,093.0 | 2,050.0 | 2,065.0 | -15.0 | -0.72% | 2,000 |
| 2025-12-08 | 2,080.0 | 2,097.0 | 2,080.0 | 2,080.0 | 0.0 | 0.00% | 2,000 |
| 2025-12-05 | 2,100.0 | 2,100.0 | 2,080.0 | 2,080.0 | -20.0 | -0.95% | 500 |
| 2025-12-04 | 2,109.0 | 2,109.0 | 2,100.0 | 2,100.0 | +10.0 | +0.48% | 1,400 |
| 2025-12-03 | 2,100.0 | 2,100.0 | 2,090.0 | 2,090.0 | -11.0 | -0.52% | 1,000 |
| 2025-12-02 | 2,145.0 | 2,145.0 | 2,100.0 | 2,101.0 | -9.0 | -0.43% | 3,500 |
| 2025-12-01 | 2,140.0 | 2,190.0 | 2,101.0 | 2,110.0 | -25.0 | -1.17% | 5,200 |
| 2025-11-28 | 2,098.0 | 2,200.0 | 2,083.0 | 2,135.0 | +37.0 | +1.76% | 11,200 |
| 2025-11-27 | 2,079.0 | 2,099.0 | 2,076.0 | 2,098.0 | +19.0 | +0.91% | 3,600 |
| 2025-11-26 | 2,064.0 | 2,079.0 | 2,064.0 | 2,079.0 | -1.0 | -0.05% | 700 |
| 2025-11-25 | 2,030.0 | 2,080.0 | 2,030.0 | 2,080.0 | +58.0 | +2.87% | 5,700 |
| 2025-11-21 | 2,020.0 | 2,031.0 | 2,020.0 | 2,022.0 | -5.0 | -0.25% | 4,100 |
| 2025-11-20 | 2,030.0 | 2,035.0 | 2,021.0 | 2,027.0 | -3.0 | -0.15% | 3,800 |
| 2025-11-19 | 2,038.0 | 2,057.0 | 2,023.0 | 2,030.0 | +7.0 | +0.35% | 2,300 |
| 2025-11-18 | 2,068.0 | 2,074.0 | 2,020.0 | 2,023.0 | -37.0 | -1.80% | 14,200 |
| 2025-11-17 | 2,110.0 | 2,114.0 | 2,059.0 | 2,060.0 | -48.0 | -2.28% | 7,000 |
| 2025-11-14 | 2,101.0 | 2,112.0 | 2,101.0 | 2,108.0 | -2.0 | -0.09% | 3,900 |
| 2025-11-13 | 2,101.0 | 2,112.0 | 2,100.0 | 2,110.0 | +4.0 | +0.19% | 4,200 |
| 2025-11-12 | 2,107.0 | 2,115.0 | 2,103.0 | 2,106.0 | +2.0 | +0.10% | 6,300 |
| 2025-11-11 | 2,095.0 | 2,107.0 | 2,080.0 | 2,104.0 | +29.0 | +1.40% | 5,100 |
| 2025-11-10 | 2,079.0 | 2,099.0 | 2,067.0 | 2,075.0 | +19.0 | +0.92% | 9,100 |
| 2025-11-07 | 2,074.0 | 2,074.0 | 2,053.0 | 2,056.0 | -7.0 | -0.34% | 6,500 |
| 2025-11-06 | 2,083.0 | 2,090.0 | 2,063.0 | 2,063.0 | -3.0 | -0.15% | 10,400 |
| 2025-11-05 | 2,139.0 | 2,139.0 | 2,061.0 | 2,066.0 | -58.0 | -2.73% | 12,700 |
| 2025-11-04 | 2,180.0 | 2,200.0 | 2,030.0 | 2,124.0 | -206.0 | -8.84% | 49,200 |
| 2025-10-31 | 2,305.0 | 2,334.0 | 2,305.0 | 2,330.0 | +5.0 | +0.22% | 6,700 |
| 2025-10-30 | 2,322.0 | 2,335.0 | 2,316.0 | 2,325.0 | 0.0 | 0.00% | 2,800 |
| 2025-10-29 | 2,325.0 | 2,326.0 | 2,321.0 | 2,325.0 | 0.0 | 0.00% | 500 |
| 2025-10-28 | 2,320.0 | 2,330.0 | 2,320.0 | 2,325.0 | -1.0 | -0.04% | 1,600 |
| 2025-10-27 | 2,318.0 | 2,345.0 | 2,318.0 | 2,326.0 | -29.0 | -1.23% | 4,200 |
| 2025-10-24 | 2,349.0 | 2,355.0 | 2,340.0 | 2,355.0 | +5.0 | +0.21% | 1,300 |
| 2025-10-23 | 2,335.0 | 2,357.0 | 2,335.0 | 2,350.0 | +15.0 | +0.64% | 1,600 |
| 2025-10-22 | 2,316.0 | 2,348.0 | 2,309.0 | 2,335.0 | +27.0 | +1.17% | 2,900 |
| 2025-10-21 | 2,306.0 | 2,320.0 | 2,306.0 | 2,308.0 | -7.0 | -0.30% | 6,200 |
| 2025-10-20 | 2,310.0 | 2,325.0 | 2,296.0 | 2,315.0 | +5.0 | +0.22% | 7,600 |
| 2025-10-17 | 2,319.0 | 2,320.0 | 2,305.0 | 2,310.0 | +2.0 | +0.09% | 3,900 |
| 2025-10-16 | 2,313.0 | 2,321.0 | 2,306.0 | 2,308.0 | -13.0 | -0.56% | 2,800 |
| 2025-10-15 | 2,321.0 | 2,321.0 | 2,306.0 | 2,321.0 | +15.0 | +0.65% | 1,100 |
| 2025-10-14 | 2,330.0 | 2,330.0 | 2,306.0 | 2,306.0 | -24.0 | -1.03% | 2,500 |
| 2025-10-10 | 2,327.0 | 2,332.0 | 2,306.0 | 2,330.0 | +3.0 | +0.13% | 2,300 |
| 2025-10-09 | 2,324.0 | 2,341.0 | 2,324.0 | 2,327.0 | +2.0 | +0.09% | 1,600 |
| 2025-10-08 | 2,320.0 | 2,337.0 | 2,317.0 | 2,325.0 | +5.0 | +0.22% | 2,400 |
| 2025-10-07 | 2,300.0 | 2,320.0 | 2,280.0 | 2,320.0 | -5.0 | -0.22% | 5,900 |
| 2025-10-06 | 2,350.0 | 2,360.0 | 2,325.0 | 2,325.0 | -6.0 | -0.26% | 4,400 |
| 2025-10-03 | 2,337.0 | 2,345.0 | 2,322.0 | 2,331.0 | -6.0 | -0.26% | 8,600 |
| 2025-10-02 | 2,407.0 | 2,408.0 | 2,337.0 | 2,337.0 | -43.0 | -1.81% | 3,300 |
| 2025-10-01 | 2,405.0 | 2,405.0 | 2,355.0 | 2,380.0 | -25.0 | -1.04% | 6,500 |
| 2025-09-30 | 2,415.0 | 2,415.0 | 2,351.0 | 2,405.0 | +40.0 | +1.69% | 5,000 |
| 2025-09-29 | 2,418.0 | 2,429.0 | 2,355.0 | 2,365.0 | -55.0 | -2.27% | 4,900 |
| 2025-09-26 | 2,420.0 | 2,444.0 | 2,410.0 | 2,420.0 | -33.0 | -1.35% | 4,500 |
| 2025-09-25 | 2,466.0 | 2,466.0 | 2,449.0 | 2,453.0 | -13.0 | -0.53% | 4,300 |
| 2025-09-24 | 2,474.0 | 2,481.0 | 2,460.0 | 2,466.0 | +5.0 | +0.20% | 6,400 |
| 2025-09-22 | 2,457.0 | 2,475.0 | 2,455.0 | 2,461.0 | +1.0 | +0.04% | 3,400 |
| 2025-09-19 | 2,464.0 | 2,480.0 | 2,458.0 | 2,460.0 | -2.0 | -0.08% | 8,200 |
| 2025-09-18 | 2,418.0 | 2,465.0 | 2,418.0 | 2,462.0 | +55.0 | +2.29% | 11,600 |
| 2025-09-17 | 2,397.0 | 2,419.0 | 2,394.0 | 2,407.0 | +2.0 | +0.08% | 3,100 |
| 2025-09-16 | 2,406.0 | 2,410.0 | 2,386.0 | 2,405.0 | -1.0 | -0.04% | 3,500 |
| 2025-09-12 | 2,411.0 | 2,411.0 | 2,375.0 | 2,406.0 | — | — | 4,900 |
直近120営業日分を表示