日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

スターツコーポレーション(8850)の株価時系列情報

スターツコーポレーション(8850)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/25 3,535 3,540 3,475 3,500 51,800
2024/04/24 3,520 3,545 3,485 3,535 93,500
2024/04/23 3,585 3,615 3,500 3,540 88,700
2024/04/22 3,465 3,550 3,435 3,530 119,500
2024/04/19 3,385 3,420 3,340 3,385 83,200
2024/04/18 3,375 3,430 3,345 3,415 63,900
2024/04/17 3,365 3,445 3,340 3,370 85,700
2024/04/16 3,475 3,475 3,360 3,370 100,400
2024/04/15 3,440 3,485 3,420 3,475 87,800
2024/04/12 3,350 3,440 3,350 3,440 84,400
2024/04/11 3,375 3,385 3,330 3,345 108,200
2024/04/10 3,325 3,425 3,325 3,420 123,600
2024/04/09 3,260 3,335 3,260 3,325 84,700
2024/04/08 3,265 3,265 3,225 3,240 63,900
2024/04/05 3,200 3,270 3,180 3,255 90,200
2024/04/04 3,275 3,285 3,215 3,230 70,800
2024/04/03 3,190 3,250 3,175 3,225 138,300
2024/04/02 3,200 3,220 3,155 3,220 188,000
2024/04/01 3,355 3,370 3,210 3,245 233,000
2024/03/29 3,140 3,425 3,140 3,410 246,100
2024/03/28 3,190 3,190 3,120 3,140 68,400
2024/03/27 3,130 3,210 3,125 3,185 126,900
2024/03/26 3,150 3,150 3,100 3,105 82,700
2024/03/25 3,230 3,250 3,155 3,155 108,600
2024/03/22 3,220 3,250 3,200 3,225 82,300
2024/03/21 3,180 3,215 3,175 3,200 121,500
2024/03/19 3,030 3,140 3,020 3,130 122,700
2024/03/18 3,000 3,035 2,991 3,030 190,600
2024/03/15 2,915 2,990 2,915 2,978 158,700
2024/03/14 2,909 2,917 2,887 2,917 126,300
2024/03/13 2,900 2,918 2,866 2,907 209,800
2024/03/12 2,858 2,879 2,810 2,879 210,400
2024/03/11 2,904 2,912 2,836 2,860 142,300
2024/03/08 2,901 2,942 2,889 2,919 148,600
2024/03/07 2,965 2,991 2,932 2,943 116,100
2024/03/06 2,956 3,015 2,953 2,960 105,000
2024/03/05 2,984 2,994 2,941 2,967 80,900
2024/03/04 3,010 3,015 2,984 2,990 69,100
2024/03/01 3,020 3,025 2,997 3,005 69,200
2024/02/29 3,005 3,045 3,005 3,025 72,800
2024/02/28 2,950 3,005 2,950 2,995 94,500
2024/02/27 2,980 2,994 2,960 2,960 56,100
2024/02/26 3,020 3,020 2,962 2,984 77,000
2024/02/22 2,991 3,010 2,982 3,000 84,300
2024/02/21 3,000 3,020 2,968 2,983 94,600
2024/02/20 3,035 3,040 3,010 3,035 82,600
2024/02/19 2,990 3,035 2,965 3,030 58,500
2024/02/16 2,963 3,015 2,947 2,993 95,400
2024/02/15 2,929 2,935 2,898 2,921 70,300
2024/02/14 2,977 2,985 2,889 2,918 111,100
2024/02/13 2,983 2,992 2,936 2,978 94,500
2024/02/09 2,960 2,988 2,940 2,959 117,300
2024/02/08 2,998 3,025 2,970 3,010 99,400
2024/02/07 3,020 3,035 2,990 3,010 79,400
2024/02/06 3,060 3,060 3,010 3,025 68,800
2024/02/05 3,050 3,075 3,025 3,060 54,100
2024/02/02 3,020 3,040 3,005 3,020 48,700
2024/02/01 3,000 3,025 3,000 3,020 69,200
2024/01/31 3,000 3,050 3,000 3,045 50,300
2024/01/30 3,040 3,040 2,998 3,000 46,500
2024/01/29 3,010 3,050 3,010 3,040 39,300
2024/01/26 3,055 3,065 3,005 3,010 95,000
2024/01/25 2,987 3,065 2,987 3,055 68,400
2024/01/24 3,005 3,010 2,974 2,986 79,300
2024/01/23 2,989 3,015 2,988 3,010 99,600
2024/01/22 2,965 2,976 2,954 2,970 73,500
2024/01/19 2,940 2,960 2,933 2,936 32,300
2024/01/18 2,935 2,946 2,925 2,931 35,500
2024/01/17 2,949 2,982 2,935 2,935 55,100
2024/01/16 3,000 3,010 2,947 2,947 76,700
2024/01/15 3,005 3,030 3,000 3,015 58,800
2024/01/12 3,050 3,050 2,998 3,020 70,900
2024/01/11 3,040 3,055 3,030 3,035 78,800
2024/01/10 3,000 3,035 2,991 3,020 89,700
2024/01/09 2,960 2,996 2,951 2,996 78,600
2024/01/05 2,952 2,963 2,940 2,954 100,000
2024/01/04 2,907 2,935 2,871 2,935 105,500
2023/12/29 2,912 2,934 2,912 2,931 60,300
2023/12/28 2,893 2,920 2,884 2,913 122,000
2023/12/27 2,873 2,894 2,873 2,893 60,700
2023/12/26 2,830 2,872 2,830 2,872 82,400
2023/12/25 2,830 2,853 2,818 2,830 65,300
2023/12/22 2,780 2,810 2,780 2,810 63,000
2023/12/21 2,787 2,787 2,766 2,769 52,600
2023/12/20 2,760 2,811 2,760 2,796 75,400
2023/12/19 2,770 2,780 2,742 2,770 69,300
2023/12/18 2,760 2,769 2,743 2,760 64,800
2023/12/15 2,761 2,817 2,761 2,810 95,700
2023/12/14 2,762 2,792 2,743 2,788 78,900
2023/12/13 2,796 2,798 2,751 2,760 82,300
2023/12/12 2,779 2,816 2,779 2,783 68,100
2023/12/11 2,752 2,787 2,743 2,779 57,300
2023/12/08 2,752 2,775 2,722 2,728 151,600
2023/12/07 2,812 2,826 2,795 2,801 70,100
2023/12/06 2,806 2,849 2,803 2,843 85,800
2023/12/05 2,830 2,846 2,792 2,797 86,900
2023/12/04 2,810 2,841 2,797 2,837 82,900
2023/12/01 2,800 2,815 2,787 2,787 61,200
2023/11/30 2,787 2,801 2,764 2,789 94,400
2023/11/29 2,816 2,830 2,795 2,798 66,900
2023/11/28 2,796 2,842 2,796 2,831 66,300
2023/11/27 2,801 2,816 2,785 2,796 50,900
2023/11/24 2,833 2,833 2,793 2,801 62,200
2023/11/22 2,801 2,846 2,791 2,820 82,600
2023/11/21 2,774 2,811 2,760 2,801 88,100
2023/11/20 2,845 2,858 2,774 2,774 62,700
2023/11/17 2,816 2,836 2,803 2,834 53,400
2023/11/16 2,799 2,815 2,771 2,794 53,000
2023/11/15 2,799 2,812 2,777 2,799 44,500
2023/11/14 2,784 2,784 2,740 2,769 75,500
2023/11/13 2,874 2,874 2,769 2,772 73,200
2023/11/10 2,820 2,845 2,784 2,840 81,200
2023/11/09 2,900 2,906 2,859 2,899 63,400
2023/11/08 2,894 2,915 2,872 2,893 97,100
2023/11/07 2,920 2,935 2,881 2,888 63,500
2023/11/06 2,944 2,957 2,926 2,935 90,700
2023/11/02 2,910 2,911 2,873 2,894 81,000
2023/11/01 2,877 2,887 2,839 2,862 92,400
2023/10/31 2,771 2,847 2,764 2,847 90,800
2023/10/30 2,797 2,800 2,747 2,769 78,400
2023/10/27 2,760 2,816 2,760 2,812 95,200
2023/10/26 2,777 2,794 2,743 2,759 41,600
2023/10/25 2,790 2,805 2,772 2,775 79,200
2023/10/24 2,771 2,800 2,720 2,787 87,300
2023/10/23 2,810 2,810 2,772 2,773 73,500
2023/10/20 2,811 2,836 2,789 2,808 66,500
2023/10/19 2,822 2,871 2,822 2,825 59,000
2023/10/18 2,857 2,883 2,846 2,860 56,300
2023/10/17 2,886 2,891 2,845 2,860 41,200
2023/10/16 2,827 2,859 2,822 2,841 48,900
2023/10/13 2,941 2,941 2,859 2,866 63,300
2023/10/12 2,980 2,980 2,925 2,942 67,700
2023/10/11 2,980 2,983 2,938 2,944 80,700
2023/10/10 2,950 2,974 2,934 2,971 61,200
2023/10/06 2,890 2,933 2,890 2,905 56,000
2023/10/05 2,840 2,894 2,840 2,885 56,400
2023/10/04 2,850 2,857 2,805 2,815 106,500
2023/10/03 2,922 2,922 2,866 2,871 59,200
2023/10/02 2,942 2,979 2,921 2,923 85,500
2023/09/29 2,923 2,956 2,907 2,921 88,200
2023/09/28 2,940 2,950 2,906 2,928 74,300
2023/09/27 2,946 3,010 2,926 3,010 78,900
2023/09/26 2,949 2,972 2,930 2,967 80,500
2023/09/25 2,966 2,967 2,939 2,949 56,600
2023/09/22 2,909 2,965 2,904 2,941 51,800
2023/09/21 2,966 2,975 2,926 2,942 96,800
2023/09/20 3,070 3,085 2,982 2,986 98,800
2023/09/19 3,020 3,085 3,010 3,085 85,900
2023/09/15 3,045 3,085 3,020 3,050 115,000
2023/09/14 2,986 3,030 2,986 3,025 59,900
2023/09/13 2,995 3,010 2,986 3,000 88,700
2023/09/12 3,020 3,030 2,993 3,005 114,300
2023/09/11 3,065 3,075 2,981 2,999 97,700
2023/09/08 3,050 3,120 3,040 3,050 102,800
2023/09/07 3,050 3,095 3,045 3,085 117,900
2023/09/06 3,080 3,090 3,040 3,080 79,800
2023/09/05 3,065 3,080 3,030 3,070 78,400
2023/09/04 3,035 3,065 3,020 3,065 97,100
2023/09/01 3,050 3,060 3,030 3,045 61,600
2023/08/31 3,030 3,080 3,030 3,060 106,300
2023/08/30 3,050 3,060 3,025 3,030 54,000
2023/08/29 3,035 3,055 3,020 3,030 64,900
2023/08/28 3,015 3,045 3,005 3,035 61,200
2023/08/25 3,005 3,010 2,988 2,994 76,600
2023/08/24 3,010 3,035 2,993 3,030 71,500
2023/08/23 2,965 3,005 2,963 3,005 82,500
2023/08/22 2,926 2,965 2,914 2,965 86,500
2023/08/21 2,948 2,970 2,939 2,939 55,100
2023/08/18 2,950 2,990 2,926 2,937 113,900
2023/08/17 2,954 2,973 2,938 2,973 60,500
2023/08/16 2,920 2,974 2,919 2,954 46,000
2023/08/15 2,956 2,968 2,906 2,957 67,600
2023/08/14 2,928 2,989 2,928 2,968 89,300
2023/08/10 2,907 2,935 2,816 2,935 162,700
2023/08/09 2,985 2,999 2,934 2,940 126,900
2023/08/08 2,955 2,989 2,952 2,975 132,100
2023/08/07 2,920 2,973 2,918 2,960 66,300
2023/08/04 2,891 2,933 2,886 2,925 66,500
2023/08/03 2,950 2,950 2,906 2,913 83,600
2023/08/02 2,951 2,978 2,937 2,951 79,200
2023/08/01 2,947 2,981 2,945 2,981 75,400
2023/07/31 2,940 2,953 2,927 2,945 100,100
2023/07/28 2,882 2,922 2,852 2,901 96,000
2023/07/27 2,917 2,939 2,884 2,932 56,800
2023/07/26 2,908 2,924 2,870 2,917 109,400
2023/07/25 2,885 2,903 2,878 2,903 75,300
2023/07/24 2,867 2,881 2,851 2,878 63,800
2023/07/21 2,823 2,857 2,810 2,842 65,000
2023/07/20 2,841 2,859 2,832 2,837 58,400
2023/07/19 2,830 2,836 2,805 2,827 58,000
2023/07/18 2,793 2,822 2,789 2,799 56,500
2023/07/14 2,800 2,809 2,757 2,793 79,100
2023/07/13 2,798 2,800 2,757 2,789 76,500
2023/07/12 2,844 2,857 2,795 2,797 79,500
2023/07/11 2,848 2,863 2,817 2,826 88,900
2023/07/10 2,862 2,865 2,830 2,845 108,900
2023/07/07 2,888 2,888 2,846 2,847 89,600
2023/07/06 2,885 2,916 2,875 2,904 89,800
2023/07/05 2,903 2,926 2,885 2,920 50,900
2023/07/04 2,943 2,950 2,930 2,937 58,700

このページの先頭へ