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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/03 | 4,600 | 4,650 | 4,575 | 4,630 | 115,800 |
| 2025/07/02 | 4,585 | 4,615 | 4,565 | 4,595 | 85,000 |
| 2025/07/01 | 4,550 | 4,600 | 4,510 | 4,575 | 77,800 |
| 2025/06/30 | 4,500 | 4,580 | 4,465 | 4,555 | 114,100 |
| 2025/06/27 | 4,450 | 4,490 | 4,430 | 4,485 | 100,800 |
| 2025/06/26 | 4,370 | 4,450 | 4,370 | 4,450 | 60,500 |
| 2025/06/25 | 4,385 | 4,385 | 4,315 | 4,380 | 75,100 |
| 2025/06/24 | 4,395 | 4,400 | 4,360 | 4,385 | 52,000 |
| 2025/06/23 | 4,385 | 4,435 | 4,325 | 4,375 | 58,700 |
| 2025/06/20 | 4,320 | 4,390 | 4,300 | 4,345 | 79,000 |
| 2025/06/19 | 4,325 | 4,340 | 4,295 | 4,320 | 34,800 |
| 2025/06/18 | 4,230 | 4,305 | 4,230 | 4,295 | 33,600 |
| 2025/06/17 | 4,195 | 4,255 | 4,195 | 4,245 | 32,400 |
| 2025/06/16 | 4,200 | 4,230 | 4,195 | 4,210 | 43,500 |
| 2025/06/13 | 4,180 | 4,200 | 4,135 | 4,190 | 62,000 |
| 2025/06/12 | 4,165 | 4,195 | 4,145 | 4,155 | 62,500 |
| 2025/06/11 | 4,230 | 4,260 | 4,200 | 4,200 | 53,100 |
| 2025/06/10 | 4,295 | 4,325 | 4,255 | 4,255 | 112,900 |
| 2025/06/09 | 4,265 | 4,290 | 4,250 | 4,290 | 44,900 |
| 2025/06/06 | 4,235 | 4,285 | 4,225 | 4,270 | 42,600 |
| 2025/06/05 | 4,205 | 4,230 | 4,155 | 4,230 | 47,700 |
| 2025/06/04 | 4,235 | 4,310 | 4,230 | 4,245 | 39,500 |
| 2025/06/03 | 4,280 | 4,280 | 4,235 | 4,250 | 40,000 |
| 2025/06/02 | 4,190 | 4,305 | 4,185 | 4,265 | 60,700 |
| 2025/05/30 | 4,205 | 4,240 | 4,195 | 4,240 | 131,600 |
| 2025/05/29 | 4,230 | 4,265 | 4,210 | 4,240 | 78,300 |
| 2025/05/28 | 4,200 | 4,285 | 4,195 | 4,230 | 91,600 |
| 2025/05/27 | 4,140 | 4,200 | 4,140 | 4,175 | 48,700 |
| 2025/05/26 | 4,130 | 4,145 | 4,105 | 4,135 | 42,800 |
| 2025/05/23 | 4,105 | 4,160 | 4,095 | 4,120 | 60,800 |
| 2025/05/22 | 4,045 | 4,080 | 4,025 | 4,080 | 41,700 |
| 2025/05/21 | 4,085 | 4,115 | 4,065 | 4,075 | 66,400 |
| 2025/05/20 | 4,120 | 4,140 | 4,055 | 4,070 | 54,200 |
| 2025/05/19 | 4,035 | 4,100 | 4,015 | 4,080 | 64,900 |
| 2025/05/16 | 4,105 | 4,105 | 3,995 | 4,035 | 62,300 |
| 2025/05/15 | 4,100 | 4,105 | 4,035 | 4,100 | 62,200 |
| 2025/05/14 | 4,225 | 4,235 | 4,115 | 4,120 | 78,900 |
| 2025/05/13 | 4,200 | 4,270 | 4,190 | 4,260 | 83,400 |
| 2025/05/12 | 4,110 | 4,190 | 4,075 | 4,190 | 91,400 |
| 2025/05/09 | 3,995 | 4,100 | 3,995 | 4,100 | 77,500 |
| 2025/05/08 | 3,955 | 4,000 | 3,910 | 3,985 | 73,500 |
| 2025/05/07 | 3,925 | 3,970 | 3,895 | 3,935 | 77,700 |
| 2025/05/02 | 3,915 | 3,935 | 3,880 | 3,920 | 62,700 |
| 2025/05/01 | 3,895 | 3,920 | 3,850 | 3,915 | 64,900 |
| 2025/04/30 | 3,885 | 3,890 | 3,855 | 3,880 | 51,500 |
| 2025/04/28 | 3,855 | 3,900 | 3,835 | 3,885 | 47,700 |
| 2025/04/25 | 3,870 | 3,885 | 3,840 | 3,870 | 37,900 |
| 2025/04/24 | 3,925 | 3,925 | 3,865 | 3,870 | 29,700 |
| 2025/04/23 | 3,920 | 3,935 | 3,895 | 3,920 | 63,100 |
| 2025/04/22 | 3,855 | 3,890 | 3,835 | 3,885 | 44,100 |
| 2025/04/21 | 3,900 | 3,905 | 3,850 | 3,865 | 24,700 |
| 2025/04/18 | 3,875 | 3,910 | 3,855 | 3,910 | 35,800 |
| 2025/04/17 | 3,865 | 3,865 | 3,825 | 3,860 | 30,500 |
| 2025/04/16 | 3,830 | 3,865 | 3,805 | 3,865 | 38,500 |
| 2025/04/15 | 3,870 | 3,900 | 3,810 | 3,830 | 45,000 |
| 2025/04/14 | 3,825 | 3,880 | 3,825 | 3,825 | 64,600 |
| 2025/04/11 | 3,705 | 3,835 | 3,695 | 3,820 | 78,400 |
| 2025/04/10 | 3,900 | 3,930 | 3,815 | 3,910 | 84,300 |
| 2025/04/09 | 3,745 | 3,765 | 3,650 | 3,690 | 112,600 |
| 2025/04/08 | 3,775 | 3,785 | 3,700 | 3,750 | 121,100 |
| 2025/04/07 | 3,565 | 3,705 | 3,495 | 3,620 | 138,400 |
| 2025/04/04 | 3,800 | 3,815 | 3,665 | 3,775 | 238,800 |
| 2025/04/03 | 3,855 | 3,950 | 3,830 | 3,870 | 191,800 |
| 2025/04/02 | 3,955 | 4,040 | 3,920 | 4,015 | 110,400 |
| 2025/04/01 | 3,965 | 4,010 | 3,945 | 3,945 | 59,500 |
| 2025/03/31 | 4,015 | 4,015 | 3,925 | 3,925 | 84,300 |
| 2025/03/28 | 4,080 | 4,095 | 4,040 | 4,065 | 73,800 |
| 2025/03/27 | 4,110 | 4,145 | 4,075 | 4,120 | 100,400 |
| 2025/03/26 | 4,140 | 4,165 | 4,125 | 4,140 | 85,200 |
| 2025/03/25 | 4,100 | 4,145 | 4,100 | 4,135 | 55,300 |
| 2025/03/24 | 4,065 | 4,105 | 4,000 | 4,100 | 66,400 |
| 2025/03/21 | 4,050 | 4,130 | 4,040 | 4,065 | 219,400 |
| 2025/03/19 | 4,010 | 4,085 | 4,010 | 4,050 | 71,600 |
| 2025/03/18 | 3,985 | 4,045 | 3,975 | 4,020 | 56,200 |
| 2025/03/17 | 3,990 | 4,015 | 3,965 | 3,985 | 60,600 |
| 2025/03/14 | 3,935 | 3,995 | 3,935 | 3,965 | 62,100 |
| 2025/03/13 | 3,990 | 4,005 | 3,950 | 3,980 | 54,800 |
| 2025/03/12 | 3,935 | 4,030 | 3,935 | 3,990 | 110,400 |
| 2025/03/11 | 4,025 | 4,025 | 3,910 | 3,965 | 75,000 |
| 2025/03/10 | 4,070 | 4,080 | 4,040 | 4,040 | 104,400 |
| 2025/03/07 | 4,060 | 4,100 | 4,005 | 4,055 | 132,000 |
| 2025/03/06 | 4,105 | 4,120 | 4,075 | 4,100 | 111,300 |
| 2025/03/05 | 4,145 | 4,145 | 4,075 | 4,105 | 115,800 |
| 2025/03/04 | 4,155 | 4,180 | 4,105 | 4,110 | 102,900 |
| 2025/03/03 | 4,095 | 4,150 | 4,075 | 4,135 | 106,200 |
| 2025/02/28 | 4,060 | 4,085 | 4,015 | 4,065 | 156,100 |
| 2025/02/27 | 3,985 | 4,045 | 3,955 | 4,045 | 75,000 |
| 2025/02/26 | 3,985 | 3,990 | 3,935 | 3,975 | 72,900 |
| 2025/02/25 | 3,965 | 4,000 | 3,955 | 3,975 | 87,500 |
| 2025/02/21 | 4,005 | 4,010 | 3,935 | 3,965 | 67,400 |
| 2025/02/20 | 4,025 | 4,035 | 3,935 | 4,000 | 91,300 |
| 2025/02/19 | 4,130 | 4,155 | 4,055 | 4,060 | 156,100 |
| 2025/02/18 | 4,160 | 4,170 | 4,125 | 4,145 | 168,800 |
| 2025/02/17 | 4,070 | 4,160 | 4,070 | 4,125 | 142,200 |
| 2025/02/14 | 4,030 | 4,095 | 4,015 | 4,055 | 134,800 |
| 2025/02/13 | 3,980 | 4,005 | 3,945 | 4,000 | 136,600 |
| 2025/02/12 | 3,950 | 3,965 | 3,920 | 3,965 | 105,900 |
| 2025/02/10 | 3,850 | 3,905 | 3,835 | 3,890 | 89,000 |
| 2025/02/07 | 3,870 | 3,890 | 3,850 | 3,870 | 62,900 |
| 2025/02/06 | 3,870 | 3,880 | 3,850 | 3,865 | 41,600 |
| 2025/02/05 | 3,790 | 3,860 | 3,790 | 3,845 | 72,800 |
| 2025/02/04 | 3,885 | 3,900 | 3,780 | 3,790 | 74,100 |
| 2025/02/03 | 3,845 | 3,865 | 3,815 | 3,855 | 80,900 |
| 2025/01/31 | 3,880 | 3,880 | 3,805 | 3,865 | 77,600 |
| 2025/01/30 | 3,815 | 3,890 | 3,815 | 3,870 | 108,800 |
| 2025/01/29 | 3,790 | 3,830 | 3,770 | 3,815 | 76,100 |
| 2025/01/28 | 3,770 | 3,815 | 3,770 | 3,790 | 62,200 |
| 2025/01/27 | 3,750 | 3,770 | 3,720 | 3,770 | 78,300 |
| 2025/01/24 | 3,640 | 3,725 | 3,640 | 3,690 | 111,200 |
| 2025/01/23 | 3,610 | 3,655 | 3,605 | 3,640 | 46,500 |
| 2025/01/22 | 3,640 | 3,655 | 3,620 | 3,635 | 59,900 |
| 2025/01/21 | 3,610 | 3,640 | 3,600 | 3,630 | 31,700 |
| 2025/01/20 | 3,570 | 3,610 | 3,565 | 3,600 | 80,300 |
| 2025/01/17 | 3,535 | 3,570 | 3,470 | 3,555 | 96,200 |
| 2025/01/16 | 3,570 | 3,610 | 3,565 | 3,565 | 49,700 |
| 2025/01/15 | 3,560 | 3,585 | 3,515 | 3,560 | 51,500 |
| 2025/01/14 | 3,570 | 3,625 | 3,555 | 3,570 | 63,400 |
| 2025/01/10 | 3,595 | 3,620 | 3,570 | 3,580 | 38,500 |
| 2025/01/09 | 3,570 | 3,635 | 3,540 | 3,620 | 81,700 |
| 2025/01/08 | 3,635 | 3,675 | 3,595 | 3,595 | 64,000 |
| 2025/01/07 | 3,785 | 3,800 | 3,670 | 3,670 | 88,300 |
| 2025/01/06 | 3,830 | 3,845 | 3,760 | 3,775 | 96,500 |
| 2024/12/30 | 3,775 | 3,800 | 3,760 | 3,800 | 51,700 |
| 2024/12/27 | 3,730 | 3,770 | 3,715 | 3,765 | 42,600 |
| 2024/12/26 | 3,700 | 3,750 | 3,695 | 3,740 | 67,300 |
| 2024/12/25 | 3,690 | 3,710 | 3,655 | 3,700 | 75,700 |
| 2024/12/24 | 3,715 | 3,725 | 3,670 | 3,690 | 34,400 |
| 2024/12/23 | 3,745 | 3,755 | 3,700 | 3,715 | 38,500 |
| 2024/12/20 | 3,700 | 3,735 | 3,695 | 3,720 | 63,100 |
| 2024/12/19 | 3,595 | 3,685 | 3,590 | 3,675 | 45,300 |
| 2024/12/18 | 3,650 | 3,675 | 3,640 | 3,645 | 32,100 |
| 2024/12/17 | 3,700 | 3,720 | 3,655 | 3,660 | 67,000 |
| 2024/12/16 | 3,690 | 3,700 | 3,645 | 3,655 | 35,900 |
| 2024/12/13 | 3,690 | 3,710 | 3,665 | 3,700 | 62,200 |
| 2024/12/12 | 3,690 | 3,730 | 3,670 | 3,705 | 83,500 |
| 2024/12/11 | 3,640 | 3,665 | 3,580 | 3,655 | 51,800 |
| 2024/12/10 | 3,705 | 3,725 | 3,640 | 3,640 | 85,800 |
| 2024/12/09 | 3,740 | 3,755 | 3,685 | 3,700 | 60,200 |
| 2024/12/06 | 3,760 | 3,770 | 3,740 | 3,750 | 43,700 |
| 2024/12/05 | 3,740 | 3,780 | 3,720 | 3,750 | 63,200 |
| 2024/12/04 | 3,795 | 3,795 | 3,735 | 3,750 | 56,600 |
| 2024/12/03 | 3,760 | 3,830 | 3,760 | 3,810 | 107,400 |
| 2024/12/02 | 3,695 | 3,740 | 3,670 | 3,740 | 74,800 |
| 2024/11/29 | 3,690 | 3,700 | 3,655 | 3,680 | 57,100 |
| 2024/11/28 | 3,690 | 3,705 | 3,640 | 3,695 | 69,700 |
| 2024/11/27 | 3,695 | 3,725 | 3,665 | 3,680 | 61,200 |
| 2024/11/26 | 3,710 | 3,725 | 3,680 | 3,720 | 64,400 |
| 2024/11/25 | 3,695 | 3,745 | 3,685 | 3,710 | 119,700 |
| 2024/11/22 | 3,655 | 3,690 | 3,645 | 3,670 | 50,400 |
| 2024/11/21 | 3,705 | 3,710 | 3,650 | 3,675 | 42,800 |
| 2024/11/20 | 3,720 | 3,725 | 3,690 | 3,705 | 37,600 |
| 2024/11/19 | 3,730 | 3,735 | 3,675 | 3,720 | 63,300 |
| 2024/11/18 | 3,740 | 3,755 | 3,695 | 3,730 | 67,500 |
| 2024/11/15 | 3,765 | 3,790 | 3,725 | 3,725 | 66,400 |
| 2024/11/14 | 3,755 | 3,795 | 3,750 | 3,760 | 62,500 |
| 2024/11/13 | 3,750 | 3,785 | 3,725 | 3,755 | 65,800 |
| 2024/11/12 | 3,735 | 3,815 | 3,725 | 3,795 | 103,100 |
| 2024/11/11 | 3,530 | 3,745 | 3,530 | 3,720 | 128,500 |
| 2024/11/08 | 3,575 | 3,575 | 3,525 | 3,555 | 46,900 |
| 2024/11/07 | 3,510 | 3,575 | 3,510 | 3,555 | 112,600 |
| 2024/11/06 | 3,490 | 3,515 | 3,455 | 3,455 | 62,400 |
| 2024/11/05 | 3,450 | 3,505 | 3,420 | 3,505 | 68,600 |
| 2024/11/01 | 3,490 | 3,530 | 3,465 | 3,465 | 51,200 |
| 2024/10/31 | 3,535 | 3,565 | 3,505 | 3,540 | 71,000 |
| 2024/10/30 | 3,540 | 3,585 | 3,530 | 3,540 | 319,700 |
| 2024/10/29 | 3,545 | 3,560 | 3,525 | 3,545 | 48,600 |
| 2024/10/28 | 3,520 | 3,560 | 3,480 | 3,540 | 41,600 |
| 2024/10/25 | 3,510 | 3,520 | 3,480 | 3,480 | 54,700 |
| 2024/10/24 | 3,490 | 3,530 | 3,470 | 3,510 | 70,600 |
| 2024/10/23 | 3,520 | 3,540 | 3,490 | 3,500 | 54,800 |
| 2024/10/22 | 3,540 | 3,545 | 3,485 | 3,520 | 41,800 |
| 2024/10/21 | 3,575 | 3,600 | 3,555 | 3,555 | 51,300 |
| 2024/10/18 | 3,575 | 3,600 | 3,570 | 3,585 | 38,600 |
| 2024/10/17 | 3,550 | 3,580 | 3,535 | 3,535 | 35,700 |
| 2024/10/16 | 3,565 | 3,615 | 3,540 | 3,540 | 45,000 |
| 2024/10/15 | 3,580 | 3,605 | 3,555 | 3,585 | 55,100 |
| 2024/10/11 | 3,520 | 3,555 | 3,510 | 3,545 | 48,600 |
| 2024/10/10 | 3,525 | 3,560 | 3,505 | 3,525 | 74,000 |
| 2024/10/09 | 3,520 | 3,545 | 3,490 | 3,510 | 40,200 |
| 2024/10/08 | 3,485 | 3,545 | 3,485 | 3,515 | 70,200 |
| 2024/10/07 | 3,550 | 3,585 | 3,530 | 3,540 | 57,300 |