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 |
|---|---|---|---|---|---|
| 2026/05/11 | 4,655 | 4,775 | 4,540 | 4,660 | 236,500 |
| 2026/05/08 | 4,705 | 4,705 | 4,580 | 4,680 | 87,600 |
| 2026/05/07 | 4,770 | 4,785 | 4,730 | 4,740 | 84,700 |
| 2026/05/01 | 4,775 | 4,780 | 4,705 | 4,755 | 44,700 |
| 2026/04/30 | 4,825 | 4,835 | 4,765 | 4,805 | 74,200 |
| 2026/04/28 | 4,865 | 4,890 | 4,820 | 4,875 | 54,500 |
| 2026/04/27 | 4,790 | 4,855 | 4,780 | 4,820 | 68,000 |
| 2026/04/24 | 4,855 | 4,905 | 4,775 | 4,815 | 63,000 |
| 2026/04/23 | 4,840 | 4,910 | 4,815 | 4,880 | 47,200 |
| 2026/04/22 | 4,945 | 4,945 | 4,850 | 4,880 | 36,400 |
| 2026/04/21 | 4,920 | 4,965 | 4,920 | 4,945 | 41,500 |
| 2026/04/20 | 4,955 | 4,975 | 4,920 | 4,920 | 36,200 |
| 2026/04/17 | 5,020 | 5,020 | 4,955 | 4,955 | 31,500 |
| 2026/04/16 | 5,040 | 5,050 | 5,000 | 5,020 | 35,900 |
| 2026/04/15 | 5,080 | 5,120 | 5,040 | 5,040 | 29,500 |
| 2026/04/14 | 5,060 | 5,130 | 5,030 | 5,050 | 37,900 |
| 2026/04/13 | 5,050 | 5,110 | 5,020 | 5,060 | 49,300 |
| 2026/04/10 | 5,110 | 5,120 | 5,040 | 5,070 | 45,900 |
| 2026/04/09 | 5,180 | 5,180 | 5,060 | 5,060 | 71,800 |
| 2026/04/08 | 5,180 | 5,200 | 5,120 | 5,150 | 56,000 |
| 2026/04/07 | 5,070 | 5,090 | 5,050 | 5,060 | 37,100 |
| 2026/04/06 | 4,985 | 5,040 | 4,960 | 5,000 | 33,400 |
| 2026/04/03 | 4,960 | 5,010 | 4,930 | 4,960 | 47,000 |
| 2026/03/27 | 4,935 | 4,935 | 4,885 | 4,910 | 78,000 |
| 2026/03/26 | 4,960 | 4,960 | 4,895 | 4,935 | 52,700 |
| 2026/03/25 | 4,935 | 4,980 | 4,905 | 4,905 | 71,800 |
| 2026/03/24 | 4,850 | 4,890 | 4,840 | 4,865 | 62,500 |
| 2026/03/23 | 4,860 | 4,880 | 4,740 | 4,780 | 74,100 |
| 2026/03/19 | 4,965 | 4,995 | 4,925 | 4,930 | 83,500 |
| 2026/03/18 | 4,975 | 5,040 | 4,945 | 5,030 | 45,600 |
| 2026/03/17 | 4,885 | 4,965 | 4,885 | 4,920 | 41,600 |
| 2026/03/16 | 4,915 | 4,940 | 4,880 | 4,885 | 50,800 |
| 2026/03/13 | 4,925 | 4,980 | 4,910 | 4,915 | 66,100 |
| 2026/03/12 | 4,950 | 4,970 | 4,910 | 4,950 | 77,600 |
| 2026/03/11 | 5,020 | 5,100 | 5,010 | 5,050 | 41,400 |
| 2026/03/10 | 4,985 | 5,050 | 4,960 | 4,990 | 50,700 |
| 2026/03/09 | 4,780 | 4,950 | 4,745 | 4,915 | 76,900 |
| 2026/03/06 | 4,995 | 5,090 | 4,960 | 5,060 | 44,000 |
| 2026/03/05 | 5,130 | 5,180 | 5,070 | 5,080 | 93,600 |
| 2026/03/04 | 5,050 | 5,130 | 4,930 | 4,970 | 88,300 |
| 2026/03/03 | 5,190 | 5,200 | 5,120 | 5,140 | 94,800 |
| 2026/03/02 | 5,260 | 5,290 | 5,180 | 5,280 | 61,100 |
| 2026/02/27 | 5,330 | 5,350 | 5,280 | 5,340 | 67,000 |
| 2026/02/26 | 5,300 | 5,350 | 5,280 | 5,300 | 66,800 |
| 2026/02/25 | 5,190 | 5,280 | 5,160 | 5,270 | 68,400 |
| 2026/02/24 | 5,160 | 5,230 | 5,130 | 5,190 | 62,000 |
| 2026/02/20 | 5,140 | 5,200 | 5,090 | 5,120 | 37,900 |
| 2026/02/19 | 5,160 | 5,230 | 5,140 | 5,200 | 54,600 |
| 2026/02/18 | 5,230 | 5,230 | 5,170 | 5,180 | 42,500 |
| 2026/02/17 | 5,030 | 5,170 | 5,030 | 5,130 | 56,400 |
| 2026/02/16 | 5,130 | 5,140 | 5,020 | 5,020 | 52,800 |
| 2026/02/13 | 5,190 | 5,230 | 5,040 | 5,100 | 52,100 |
| 2026/02/12 | 5,080 | 5,220 | 5,070 | 5,180 | 114,500 |
| 2026/02/10 | 5,100 | 5,190 | 5,050 | 5,070 | 100,900 |
| 2026/02/09 | 5,070 | 5,080 | 4,960 | 5,050 | 97,900 |
| 2026/02/06 | 4,995 | 4,995 | 4,920 | 4,955 | 44,100 |
| 2026/02/05 | 4,950 | 4,985 | 4,915 | 4,975 | 79,700 |
| 2026/02/04 | 4,865 | 4,905 | 4,845 | 4,890 | 56,500 |
| 2026/02/03 | 4,860 | 4,910 | 4,840 | 4,875 | 67,800 |
| 2026/02/02 | 4,940 | 4,955 | 4,840 | 4,855 | 65,100 |
| 2026/01/30 | 4,895 | 4,905 | 4,870 | 4,895 | 67,600 |
| 2026/01/29 | 4,790 | 4,885 | 4,755 | 4,880 | 60,800 |
| 2026/01/28 | 4,800 | 4,840 | 4,780 | 4,805 | 59,400 |
| 2026/01/27 | 4,870 | 4,895 | 4,800 | 4,850 | 84,000 |
| 2026/01/26 | 4,880 | 4,925 | 4,875 | 4,910 | 48,900 |
| 2026/01/23 | 5,000 | 5,020 | 4,950 | 4,980 | 74,100 |
| 2026/01/22 | 4,905 | 5,010 | 4,905 | 4,950 | 95,100 |
| 2026/01/21 | 4,820 | 4,880 | 4,815 | 4,880 | 49,800 |
| 2026/01/20 | 4,905 | 4,920 | 4,855 | 4,890 | 47,000 |
| 2026/01/19 | 4,930 | 4,945 | 4,880 | 4,905 | 40,900 |
| 2026/01/16 | 4,865 | 4,940 | 4,860 | 4,925 | 36,500 |
| 2026/01/15 | 4,860 | 4,940 | 4,845 | 4,935 | 55,300 |
| 2026/01/14 | 4,840 | 4,905 | 4,830 | 4,885 | 76,700 |
| 2026/01/13 | 4,870 | 4,895 | 4,830 | 4,860 | 75,500 |
| 2026/01/09 | 4,830 | 4,830 | 4,790 | 4,800 | 52,300 |
| 2026/01/08 | 4,800 | 4,830 | 4,750 | 4,780 | 70,900 |
| 2026/01/07 | 4,810 | 4,835 | 4,770 | 4,795 | 61,200 |
| 2026/01/06 | 4,740 | 4,860 | 4,740 | 4,855 | 102,300 |
| 2026/01/05 | 4,780 | 4,825 | 4,710 | 4,730 | 75,400 |
| 2025/12/30 | 4,815 | 4,850 | 4,760 | 4,785 | 61,500 |
| 2025/12/29 | 4,755 | 4,795 | 4,745 | 4,795 | 70,600 |
| 2025/12/26 | 4,835 | 4,850 | 4,745 | 4,760 | 96,400 |
| 2025/12/25 | 4,850 | 4,855 | 4,810 | 4,835 | 40,800 |
| 2025/12/24 | 4,840 | 4,860 | 4,795 | 4,805 | 42,500 |
| 2025/12/23 | 4,810 | 4,875 | 4,780 | 4,865 | 86,000 |
| 2025/12/22 | 4,915 | 4,915 | 4,810 | 4,845 | 64,900 |
| 2025/12/19 | 4,845 | 4,900 | 4,835 | 4,900 | 134,800 |
| 2025/12/18 | 4,785 | 4,850 | 4,770 | 4,850 | 39,200 |
| 2025/12/17 | 4,790 | 4,805 | 4,745 | 4,785 | 44,000 |
| 2025/12/16 | 4,820 | 4,820 | 4,775 | 4,790 | 49,000 |
| 2025/12/15 | 4,800 | 4,850 | 4,775 | 4,820 | 47,900 |
| 2025/12/12 | 4,755 | 4,845 | 4,750 | 4,825 | 74,800 |
| 2025/12/11 | 4,750 | 4,785 | 4,695 | 4,715 | 59,800 |
| 2025/12/10 | 4,740 | 4,765 | 4,710 | 4,710 | 68,700 |
| 2025/12/09 | 4,755 | 4,800 | 4,700 | 4,745 | 70,500 |
| 2025/12/08 | 4,710 | 4,740 | 4,670 | 4,740 | 36,500 |
| 2025/12/05 | 4,675 | 4,685 | 4,615 | 4,670 | 63,500 |
| 2025/12/04 | 4,745 | 4,745 | 4,680 | 4,695 | 48,100 |
| 2025/12/03 | 4,745 | 4,785 | 4,680 | 4,750 | 57,100 |
| 2025/12/02 | 4,815 | 4,815 | 4,730 | 4,740 | 57,100 |
| 2025/12/01 | 4,860 | 4,895 | 4,820 | 4,820 | 55,400 |
| 2025/11/28 | 4,850 | 4,930 | 4,850 | 4,910 | 71,800 |
| 2025/11/27 | 4,840 | 4,925 | 4,840 | 4,875 | 55,800 |
| 2025/11/26 | 4,825 | 4,875 | 4,815 | 4,865 | 68,400 |
| 2025/11/25 | 4,845 | 4,880 | 4,770 | 4,795 | 74,700 |
| 2025/11/21 | 4,695 | 4,845 | 4,695 | 4,845 | 75,600 |
| 2025/11/20 | 4,685 | 4,695 | 4,630 | 4,655 | 52,800 |
| 2025/11/19 | 4,650 | 4,675 | 4,615 | 4,630 | 59,800 |
| 2025/11/18 | 4,670 | 4,670 | 4,615 | 4,650 | 54,000 |
| 2025/11/17 | 4,820 | 4,820 | 4,675 | 4,690 | 81,200 |
| 2025/11/14 | 4,800 | 4,840 | 4,770 | 4,790 | 63,400 |
| 2025/11/13 | 4,830 | 4,895 | 4,800 | 4,800 | 48,400 |
| 2025/11/12 | 4,720 | 4,910 | 4,710 | 4,830 | 103,100 |
| 2025/11/11 | 4,765 | 4,795 | 4,605 | 4,675 | 92,600 |
| 2025/11/10 | 4,890 | 4,920 | 4,780 | 4,780 | 91,100 |
| 2025/11/07 | 4,835 | 4,870 | 4,820 | 4,845 | 41,600 |
| 2025/11/06 | 4,800 | 4,870 | 4,795 | 4,825 | 50,200 |
| 2025/11/05 | 4,760 | 4,815 | 4,725 | 4,780 | 82,200 |
| 2025/11/04 | 4,755 | 4,815 | 4,750 | 4,770 | 59,400 |
| 2025/10/31 | 4,790 | 4,805 | 4,725 | 4,785 | 89,300 |
| 2025/10/30 | 4,680 | 4,765 | 4,660 | 4,730 | 356,900 |
| 2025/10/29 | 4,730 | 4,740 | 4,665 | 4,700 | 72,600 |
| 2025/10/28 | 4,770 | 4,775 | 4,710 | 4,725 | 45,300 |
| 2025/10/27 | 4,805 | 4,845 | 4,800 | 4,810 | 50,200 |
| 2025/10/24 | 4,810 | 4,825 | 4,765 | 4,765 | 56,200 |
| 2025/10/23 | 4,795 | 4,855 | 4,770 | 4,810 | 55,900 |
| 2025/10/22 | 4,770 | 4,800 | 4,760 | 4,765 | 51,800 |
| 2025/10/21 | 4,715 | 4,775 | 4,705 | 4,740 | 52,500 |
| 2025/10/20 | 4,745 | 4,770 | 4,705 | 4,715 | 53,700 |
| 2025/10/17 | 4,700 | 4,710 | 4,660 | 4,675 | 38,000 |
| 2025/10/16 | 4,690 | 4,725 | 4,660 | 4,685 | 52,000 |
| 2025/10/15 | 4,690 | 4,715 | 4,670 | 4,695 | 60,500 |
| 2025/10/14 | 4,700 | 4,705 | 4,625 | 4,670 | 69,900 |
| 2025/10/10 | 4,765 | 4,795 | 4,730 | 4,755 | 85,200 |
| 2025/10/09 | 4,800 | 4,850 | 4,755 | 4,830 | 98,800 |
| 2025/10/08 | 4,980 | 5,000 | 4,815 | 4,815 | 78,800 |
| 2025/10/07 | 4,970 | 5,030 | 4,970 | 5,000 | 50,900 |
| 2025/10/06 | 4,965 | 5,000 | 4,910 | 4,990 | 52,800 |
| 2025/10/03 | 4,840 | 4,890 | 4,825 | 4,825 | 49,200 |
| 2025/10/02 | 4,880 | 4,905 | 4,795 | 4,840 | 51,000 |
| 2025/10/01 | 5,020 | 5,050 | 4,875 | 4,920 | 64,900 |
| 2025/09/30 | 5,070 | 5,100 | 5,020 | 5,080 | 39,400 |
| 2025/09/29 | 5,170 | 5,170 | 5,080 | 5,090 | 53,300 |
| 2025/09/26 | 5,070 | 5,240 | 5,060 | 5,230 | 110,200 |
| 2025/09/25 | 5,070 | 5,080 | 5,040 | 5,040 | 63,200 |
| 2025/09/24 | 5,060 | 5,070 | 5,020 | 5,070 | 55,200 |
| 2025/09/22 | 5,160 | 5,160 | 5,080 | 5,080 | 33,000 |
| 2025/09/19 | 5,130 | 5,170 | 5,110 | 5,150 | 128,400 |
| 2025/09/18 | 5,110 | 5,170 | 5,060 | 5,110 | 36,200 |
| 2025/09/17 | 5,150 | 5,180 | 5,080 | 5,100 | 49,100 |
| 2025/09/16 | 5,170 | 5,200 | 5,140 | 5,180 | 46,200 |
| 2025/09/12 | 5,090 | 5,160 | 5,090 | 5,120 | 61,600 |
| 2025/09/11 | 5,100 | 5,130 | 5,050 | 5,080 | 39,500 |
| 2025/09/10 | 5,050 | 5,090 | 5,030 | 5,090 | 29,300 |
| 2025/09/09 | 5,020 | 5,060 | 5,010 | 5,050 | 36,900 |
| 2025/09/08 | 4,970 | 5,010 | 4,970 | 4,995 | 39,600 |
| 2025/09/05 | 4,940 | 5,000 | 4,925 | 4,935 | 42,800 |
| 2025/09/04 | 4,960 | 4,970 | 4,885 | 4,940 | 51,900 |
| 2025/09/03 | 5,020 | 5,030 | 4,955 | 4,970 | 60,000 |
| 2025/09/02 | 4,960 | 5,030 | 4,940 | 4,995 | 57,700 |
| 2025/09/01 | 4,980 | 5,000 | 4,900 | 4,910 | 57,600 |
| 2025/08/29 | 4,955 | 5,000 | 4,955 | 4,985 | 87,400 |
| 2025/08/28 | 4,930 | 4,985 | 4,905 | 4,980 | 74,200 |
| 2025/08/27 | 4,990 | 4,995 | 4,935 | 4,940 | 62,500 |
| 2025/08/26 | 4,955 | 5,010 | 4,915 | 4,995 | 85,600 |
| 2025/08/25 | 5,040 | 5,080 | 4,965 | 4,990 | 90,100 |
| 2025/08/22 | 5,010 | 5,040 | 5,000 | 5,040 | 93,500 |
| 2025/08/21 | 5,000 | 5,020 | 4,945 | 5,000 | 85,500 |
| 2025/08/20 | 4,950 | 4,985 | 4,930 | 4,955 | 63,500 |
| 2025/08/19 | 4,880 | 4,940 | 4,870 | 4,940 | 48,800 |
| 2025/08/18 | 4,795 | 4,880 | 4,765 | 4,880 | 60,900 |
| 2025/08/15 | 4,940 | 4,980 | 4,835 | 4,845 | 67,800 |
| 2025/08/14 | 4,920 | 4,945 | 4,865 | 4,875 | 62,400 |
| 2025/08/13 | 4,870 | 5,010 | 4,870 | 4,955 | 81,600 |
| 2025/08/12 | 4,935 | 4,935 | 4,760 | 4,895 | 109,200 |
| 2025/08/08 | 4,920 | 4,960 | 4,880 | 4,935 | 83,500 |
| 2025/08/07 | 4,870 | 4,920 | 4,840 | 4,860 | 45,100 |
| 2025/08/06 | 4,780 | 4,855 | 4,765 | 4,850 | 57,500 |
| 2025/08/05 | 4,735 | 4,800 | 4,715 | 4,755 | 48,300 |
| 2025/08/04 | 4,580 | 4,735 | 4,580 | 4,720 | 56,000 |
| 2025/08/01 | 4,600 | 4,665 | 4,595 | 4,640 | 68,600 |
| 2025/07/31 | 4,550 | 4,580 | 4,525 | 4,575 | 59,700 |
| 2025/07/30 | 4,510 | 4,555 | 4,505 | 4,515 | 50,900 |
| 2025/07/29 | 4,490 | 4,510 | 4,455 | 4,500 | 41,200 |
| 2025/07/28 | 4,570 | 4,615 | 4,510 | 4,510 | 86,600 |
| 2025/07/25 | 4,530 | 4,590 | 4,525 | 4,570 | 51,100 |
| 2025/07/24 | 4,485 | 4,535 | 4,480 | 4,525 | 57,200 |
| 2025/07/23 | 4,530 | 4,535 | 4,450 | 4,470 | 70,600 |
| 2025/07/22 | 4,525 | 4,560 | 4,480 | 4,490 | 75,200 |
| 2025/07/18 | 4,575 | 4,575 | 4,485 | 4,495 | 53,000 |
| 2025/07/17 | 4,550 | 4,600 | 4,540 | 4,575 | 57,200 |
| 2025/07/16 | 4,670 | 4,680 | 4,585 | 4,590 | 45,400 |
| 2025/07/15 | 4,645 | 4,680 | 4,605 | 4,660 | 69,100 |
| 2025/07/14 | 4,645 | 4,700 | 4,635 | 4,650 | 59,700 |
| 2025/07/11 | 4,655 | 4,690 | 4,605 | 4,605 | 63,000 |
| 2025/07/10 | 4,545 | 4,625 | 4,500 | 4,610 | 98,200 |
| 2025/07/09 | 4,530 | 4,590 | 4,495 | 4,565 | 86,600 |
| 2025/07/08 | 4,600 | 4,615 | 4,540 | 4,555 | 86,400 |
| 2025/07/07 | 4,660 | 4,675 | 4,565 | 4,600 | 62,200 |
| 2025/07/04 | 4,630 | 4,700 | 4,615 | 4,655 | 73,600 |