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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,290 | 3,320 | 3,280 | 3,295 | 47,300 |
| 2024/07/25 | 3,295 | 3,325 | 3,235 | 3,285 | 142,300 |
| 2024/07/24 | 3,375 | 3,375 | 3,295 | 3,295 | 51,100 |
| 2024/07/23 | 3,370 | 3,395 | 3,345 | 3,375 | 45,300 |
| 2024/07/22 | 3,380 | 3,395 | 3,335 | 3,375 | 53,800 |
| 2024/07/19 | 3,390 | 3,400 | 3,365 | 3,400 | 36,000 |
| 2024/07/18 | 3,310 | 3,400 | 3,310 | 3,360 | 56,700 |
| 2024/07/17 | 3,345 | 3,365 | 3,320 | 3,345 | 39,700 |
| 2024/07/16 | 3,345 | 3,380 | 3,325 | 3,335 | 50,300 |
| 2024/07/12 | 3,325 | 3,350 | 3,280 | 3,330 | 81,300 |
| 2024/07/11 | 3,325 | 3,330 | 3,290 | 3,330 | 66,000 |
| 2024/07/10 | 3,285 | 3,300 | 3,225 | 3,275 | 154,100 |
| 2024/07/09 | 3,310 | 3,340 | 3,305 | 3,315 | 43,800 |
| 2024/07/08 | 3,305 | 3,335 | 3,285 | 3,300 | 106,000 |
| 2024/07/05 | 3,400 | 3,405 | 3,335 | 3,370 | 69,600 |
| 2024/07/04 | 3,430 | 3,440 | 3,330 | 3,385 | 132,700 |
| 2024/07/03 | 3,360 | 3,440 | 3,360 | 3,420 | 75,800 |
| 2024/07/02 | 3,350 | 3,385 | 3,335 | 3,370 | 73,900 |
| 2024/07/01 | 3,410 | 3,445 | 3,295 | 3,350 | 273,400 |
| 2024/06/28 | 3,415 | 3,415 | 3,360 | 3,395 | 41,700 |
| 2024/06/27 | 3,360 | 3,415 | 3,330 | 3,405 | 86,500 |
| 2024/06/26 | 3,380 | 3,380 | 3,315 | 3,375 | 48,400 |
| 2024/06/25 | 3,350 | 3,400 | 3,330 | 3,380 | 58,400 |
| 2024/06/24 | 3,410 | 3,415 | 3,280 | 3,325 | 76,900 |
| 2024/06/21 | 3,415 | 3,460 | 3,395 | 3,410 | 141,200 |
| 2024/06/20 | 3,410 | 3,425 | 3,380 | 3,415 | 58,000 |
| 2024/06/19 | 3,350 | 3,405 | 3,350 | 3,405 | 34,800 |
| 2024/06/18 | 3,420 | 3,420 | 3,355 | 3,355 | 68,700 |
| 2024/06/17 | 3,355 | 3,395 | 3,355 | 3,390 | 61,400 |
| 2024/06/14 | 3,305 | 3,405 | 3,300 | 3,355 | 71,400 |
| 2024/06/13 | 3,480 | 3,480 | 3,335 | 3,345 | 67,300 |
| 2024/06/12 | 3,435 | 3,470 | 3,430 | 3,440 | 67,700 |
| 2024/06/11 | 3,475 | 3,500 | 3,440 | 3,455 | 118,900 |
| 2024/06/10 | 3,380 | 3,460 | 3,375 | 3,460 | 81,100 |
| 2024/06/07 | 3,320 | 3,360 | 3,320 | 3,345 | 53,000 |
| 2024/06/06 | 3,325 | 3,350 | 3,305 | 3,320 | 49,300 |
| 2024/06/05 | 3,345 | 3,380 | 3,335 | 3,355 | 43,600 |
| 2024/06/04 | 3,405 | 3,435 | 3,385 | 3,395 | 55,300 |
| 2024/06/03 | 3,310 | 3,440 | 3,305 | 3,410 | 136,900 |
| 2024/05/31 | 3,240 | 3,295 | 3,235 | 3,270 | 230,700 |
| 2024/05/30 | 3,200 | 3,225 | 3,170 | 3,195 | 70,500 |
| 2024/05/29 | 3,245 | 3,260 | 3,200 | 3,210 | 73,900 |
| 2024/05/28 | 3,260 | 3,270 | 3,225 | 3,245 | 40,400 |
| 2024/05/27 | 3,340 | 3,340 | 3,255 | 3,260 | 47,500 |
| 2024/05/24 | 3,310 | 3,345 | 3,285 | 3,340 | 89,800 |
| 2024/05/23 | 3,350 | 3,385 | 3,300 | 3,360 | 44,900 |
| 2024/05/22 | 3,380 | 3,410 | 3,360 | 3,360 | 57,900 |
| 2024/05/21 | 3,420 | 3,435 | 3,400 | 3,405 | 37,800 |
| 2024/05/20 | 3,385 | 3,465 | 3,380 | 3,420 | 67,800 |
| 2024/05/17 | 3,445 | 3,445 | 3,380 | 3,400 | 53,100 |
| 2024/05/16 | 3,480 | 3,485 | 3,425 | 3,465 | 52,000 |
| 2024/05/15 | 3,590 | 3,590 | 3,495 | 3,500 | 70,500 |
| 2024/05/14 | 3,610 | 3,610 | 3,465 | 3,530 | 111,800 |
| 2024/05/13 | 3,610 | 3,645 | 3,590 | 3,630 | 106,300 |
| 2024/05/10 | 3,585 | 3,625 | 3,550 | 3,590 | 74,300 |
| 2024/05/09 | 3,510 | 3,595 | 3,510 | 3,580 | 44,800 |
| 2024/05/08 | 3,530 | 3,540 | 3,485 | 3,510 | 45,400 |
| 2024/05/07 | 3,520 | 3,560 | 3,500 | 3,535 | 57,100 |
| 2024/05/02 | 3,490 | 3,520 | 3,455 | 3,520 | 51,500 |
| 2024/05/01 | 3,560 | 3,560 | 3,500 | 3,515 | 49,000 |
| 2024/04/30 | 3,515 | 3,570 | 3,445 | 3,570 | 68,100 |
| 2024/04/26 | 3,465 | 3,540 | 3,465 | 3,525 | 46,400 |
| 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 |