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
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
2023/07/03 2,944 2,985 2,944 2,968 69,800
2023/06/30 2,941 2,953 2,917 2,943 87,500
2023/06/29 2,994 2,995 2,953 2,966 60,500
2023/06/28 2,949 2,978 2,940 2,978 57,800
2023/06/27 2,935 2,935 2,894 2,924 61,200
2023/06/26 2,953 2,962 2,892 2,948 75,600
2023/06/23 2,994 3,015 2,943 2,955 110,000
2023/06/22 2,967 2,988 2,960 2,978 73,800
2023/06/21 2,865 2,971 2,865 2,967 146,100
2023/06/20 2,851 2,880 2,831 2,880 85,900
2023/06/19 2,903 2,903 2,848 2,875 78,500
2023/06/16 2,870 2,911 2,857 2,891 161,000
2023/06/15 2,850 2,906 2,850 2,878 123,300
2023/06/14 2,850 2,858 2,836 2,850 52,200
2023/06/13 2,830 2,862 2,803 2,836 116,600
2023/06/12 2,820 2,834 2,807 2,822 66,800
2023/06/09 2,775 2,801 2,769 2,798 105,200
2023/06/08 2,750 2,773 2,733 2,746 80,400
2023/06/07 2,810 2,816 2,748 2,754 95,000
2023/06/06 2,740 2,786 2,728 2,783 77,300
2023/06/05 2,784 2,792 2,754 2,778 105,300
2023/06/02 2,709 2,738 2,708 2,732 96,900
2023/06/01 2,707 2,744 2,685 2,705 132,300
2023/05/31 2,718 2,727 2,667 2,712 323,400
2023/05/30 2,734 2,739 2,698 2,724 158,800
2023/05/29 2,692 2,704 2,662 2,697 137,600
2023/05/26 2,688 2,694 2,662 2,663 160,200
2023/05/25 2,652 2,680 2,645 2,674 182,800
2023/05/24 2,673 2,680 2,650 2,659 97,900
2023/05/23 2,715 2,726 2,657 2,674 137,400
2023/05/22 2,665 2,699 2,661 2,695 107,800
2023/05/19 2,664 2,686 2,651 2,685 77,500
2023/05/18 2,700 2,700 2,663 2,676 97,900
2023/05/17 2,668 2,690 2,653 2,679 125,000
2023/05/16 2,680 2,684 2,635 2,675 110,900
2023/05/15 2,655 2,698 2,632 2,691 160,600
2023/05/12 2,633 2,648 2,579 2,613 121,100
2023/05/11 2,590 2,602 2,573 2,583 41,100
2023/05/10 2,624 2,625 2,585 2,589 68,900
2023/05/09 2,603 2,633 2,600 2,623 63,900
2023/05/08 2,577 2,608 2,577 2,594 83,900
2023/05/02 2,587 2,592 2,533 2,574 113,000
2023/05/01 2,571 2,579 2,550 2,579 70,800
2023/04/28 2,537 2,560 2,534 2,558 116,900
2023/04/27 2,490 2,500 2,481 2,491 80,100
2023/04/26 2,500 2,507 2,484 2,489 69,200
2023/04/25 2,526 2,535 2,502 2,508 82,500
2023/04/24 2,509 2,535 2,495 2,526 62,800
2023/04/21 2,467 2,507 2,460 2,503 103,700
2023/04/20 2,432 2,464 2,420 2,453 125,800
2023/04/19 2,418 2,432 2,406 2,432 98,600
2023/04/18 2,476 2,476 2,436 2,436 110,700
2023/04/17 2,441 2,455 2,432 2,453 122,100
2023/04/14 2,457 2,460 2,439 2,451 122,900
2023/04/13 2,430 2,451 2,416 2,427 82,200
2023/04/12 2,454 2,466 2,440 2,456 71,400
2023/04/11 2,450 2,463 2,437 2,452 60,400
2023/04/10 2,453 2,458 2,427 2,450 72,000
2023/04/07 2,416 2,434 2,393 2,425 96,900
2023/04/06 2,419 2,432 2,403 2,414 116,100
2023/04/05 2,530 2,530 2,467 2,469 73,200
2023/04/04 2,571 2,572 2,545 2,568 131,900
2023/04/03 2,561 2,590 2,541 2,575 47,900
2023/03/31 2,550 2,562 2,526 2,543 55,200
2023/03/30 2,500 2,531 2,485 2,525 69,700
2023/03/29 2,520 2,544 2,494 2,542 85,300
2023/03/28 2,531 2,539 2,491 2,495 37,600
2023/03/27 2,521 2,522 2,504 2,509 39,100
2023/03/24 2,460 2,497 2,447 2,491 90,600
2023/03/23 2,431 2,470 2,425 2,469 45,900
2023/03/22 2,466 2,471 2,436 2,454 74,700
2023/03/20 2,481 2,500 2,410 2,416 96,100
2023/03/17 2,533 2,546 2,507 2,513 44,600
2023/03/16 2,488 2,528 2,478 2,521 53,000
2023/03/15 2,548 2,559 2,525 2,532 42,700
2023/03/14 2,550 2,550 2,489 2,525 64,900
2023/03/13 2,640 2,640 2,573 2,599 39,600
2023/03/10 2,677 2,702 2,641 2,650 83,700
2023/03/09 2,700 2,735 2,699 2,727 79,900
2023/03/08 2,664 2,677 2,647 2,664 58,500
2023/03/07 2,653 2,681 2,653 2,667 49,000
2023/03/06 2,642 2,655 2,623 2,648 56,800
2023/03/03 2,596 2,629 2,586 2,620 114,400
2023/03/02 2,592 2,598 2,555 2,577 53,100
2023/03/01 2,574 2,612 2,574 2,597 64,600
2023/02/28 2,599 2,603 2,566 2,572 182,500
2023/02/27 2,566 2,597 2,563 2,585 59,100
2023/02/24 2,560 2,577 2,544 2,570 68,800
2023/02/22 2,557 2,584 2,551 2,561 54,600
2023/02/21 2,550 2,571 2,545 2,559 26,500
2023/02/20 2,566 2,579 2,554 2,562 25,200
2023/02/17 2,564 2,564 2,539 2,552 27,200
2023/02/16 2,584 2,584 2,564 2,578 21,200
2023/02/15 2,610 2,610 2,556 2,562 29,700
2023/02/14 2,583 2,610 2,564 2,574 50,700
2023/02/13 2,540 2,569 2,534 2,553 31,500
2023/02/10 2,513 2,555 2,513 2,527 34,400
2023/02/09 2,493 2,552 2,493 2,548 38,900
2023/02/08 2,523 2,536 2,495 2,510 36,400
2023/02/07 2,522 2,522 2,481 2,489 95,700
2023/02/06 2,515 2,550 2,506 2,522 35,900
2023/02/03 2,511 2,511 2,473 2,490 53,900
2023/02/02 2,542 2,553 2,524 2,528 37,000
2023/02/01 2,592 2,593 2,524 2,538 42,300
2023/01/31 2,540 2,584 2,536 2,574 61,400
2023/01/30 2,533 2,554 2,531 2,539 61,900
2023/01/27 2,570 2,575 2,534 2,541 38,400
2023/01/26 2,533 2,564 2,510 2,557 44,500
2023/01/25 2,530 2,549 2,516 2,533 48,900
2023/01/24 2,519 2,537 2,512 2,530 38,900
2023/01/23 2,500 2,508 2,483 2,486 36,400
2023/01/20 2,465 2,489 2,463 2,476 43,700
2023/01/19 2,488 2,499 2,463 2,463 32,600
2023/01/18 2,466 2,516 2,444 2,488 48,800
2023/01/17 2,428 2,451 2,421 2,451 67,800
2023/01/16 2,436 2,455 2,407 2,411 44,100
2023/01/13 2,450 2,490 2,437 2,440 64,000
2023/01/12 2,480 2,489 2,462 2,477 45,500
2023/01/11 2,491 2,509 2,485 2,501 57,500
2023/01/10 2,521 2,545 2,480 2,485 76,300
2023/01/06 2,544 2,544 2,507 2,510 50,600
2023/01/05 2,543 2,555 2,525 2,547 52,300
2023/01/04 2,610 2,610 2,567 2,572 52,500

このページの先頭へ