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
2004/12/30 1,140 1,140 1,140 1,140 500
2004/12/29 1,150 1,150 1,140 1,140 3,000
2004/12/28 1,122 1,150 1,122 1,150 4,500
2004/12/27 1,157 1,157 1,150 1,150 5,000
2004/12/24 1,186 1,191 1,175 1,175 10,500
2004/12/22 1,185 1,185 1,185 1,185 16,000
2004/12/21 1,170 1,190 1,170 1,185 5,000
2004/12/20 1,170 1,170 1,170 1,170 1,000
2004/12/16 1,170 1,170 1,170 1,170 3,000
2004/12/14 1,180 1,180 1,180 1,180 1,000
2004/12/09 1,150 1,200 1,150 1,200 13,000
2004/12/08 1,150 1,150 1,150 1,150 4,500
2004/12/07 1,150 1,150 1,150 1,150 1,500
2004/12/06 1,180 1,190 1,180 1,190 1,000
2004/12/03 1,200 1,200 1,190 1,200 6,500
2004/12/02 1,160 1,160 1,150 1,150 1,500
2004/12/01 1,200 1,200 1,200 1,200 1,000
2004/11/29 1,210 1,210 1,210 1,210 500
2004/11/26 1,200 1,200 1,200 1,200 1,000
2004/11/25 1,200 1,200 1,200 1,200 3,000
2004/11/24 1,210 1,210 1,200 1,200 1,500
2004/11/22 1,200 1,250 1,200 1,250 3,000
2004/11/19 1,220 1,220 1,220 1,220 500
2004/11/18 1,220 1,220 1,220 1,220 500
2004/11/17 1,260 1,280 1,250 1,270 7,000
2004/11/16 1,190 1,230 1,180 1,220 9,500
2004/11/15 1,150 1,150 1,150 1,150 500
2004/11/12 1,150 1,180 1,150 1,180 2,500
2004/11/08 1,190 1,190 1,180 1,180 2,500
2004/11/05 1,150 1,170 1,150 1,170 3,000
2004/11/04 1,130 1,130 1,130 1,130 500
2004/11/01 1,110 1,110 1,070 1,110 5,000
2004/10/29 1,150 1,150 1,150 1,150 1,000
2004/10/28 1,150 1,200 1,150 1,200 3,000
2004/10/26 1,150 1,150 1,110 1,110 3,000
2004/10/25 1,180 1,180 1,150 1,150 4,000
2004/10/22 1,160 1,180 1,160 1,180 3,000
2004/10/21 1,150 1,150 1,150 1,150 500
2004/10/20 1,150 1,180 1,150 1,180 3,500
2004/10/18 1,160 1,160 1,150 1,150 2,500
2004/10/15 1,150 1,150 1,150 1,150 2,000
2004/10/14 1,180 1,180 1,180 1,180 1,000
2004/10/13 1,200 1,200 1,180 1,180 2,000
2004/10/12 1,170 1,180 1,170 1,180 3,000
2004/10/08 1,120 1,150 1,120 1,150 11,000
2004/10/07 1,120 1,130 1,110 1,120 17,500
2004/10/06 1,120 1,130 1,110 1,110 29,000
2004/10/05 1,190 1,190 1,190 1,190 2,000
2004/10/04 1,200 1,200 1,200 1,200 2,000
2004/09/30 1,200 1,200 1,200 1,200 3,500
2004/09/29 1,200 1,200 1,200 1,200 3,000
2004/09/28 1,240 1,240 1,200 1,200 4,500
2004/09/27 1,240 1,240 1,240 1,240 2,000
2004/09/24 1,260 1,260 1,230 1,250 8,500
2004/09/22 1,280 1,280 1,280 1,280 4,000
2004/09/21 1,350 1,350 1,350 1,350 500
2004/09/16 1,350 1,350 1,320 1,350 2,000
2004/09/15 1,370 1,370 1,370 1,370 1,000
2004/09/14 1,380 1,380 1,380 1,380 500
2004/09/13 1,390 1,390 1,390 1,390 500
2004/09/10 1,390 1,390 1,390 1,390 2,500
2004/09/09 1,360 1,390 1,360 1,390 2,500
2004/09/08 1,360 1,360 1,360 1,360 1,500
2004/09/07 1,360 1,360 1,350 1,360 3,000
2004/09/06 1,350 1,360 1,350 1,360 4,000
2004/09/03 1,370 1,370 1,370 1,370 6,000
2004/09/02 1,370 1,370 1,370 1,370 1,000
2004/08/31 1,380 1,380 1,370 1,370 7,000
2004/08/30 1,400 1,400 1,400 1,400 1,000
2004/08/27 1,380 1,380 1,380 1,380 500
2004/08/26 1,380 1,380 1,380 1,380 2,500
2004/08/25 1,280 1,330 1,280 1,330 22,500
2004/08/24 1,360 1,360 1,360 1,360 2,000
2004/08/23 1,380 1,380 1,380 1,380 3,000
2004/08/20 1,360 1,380 1,360 1,380 3,500
2004/08/19 1,350 1,350 1,340 1,350 4,000
2004/08/18 1,310 1,310 1,310 1,310 500
2004/08/17 1,280 1,310 1,280 1,310 4,500
2004/08/16 1,280 1,280 1,260 1,270 22,000
2004/08/13 1,260 1,280 1,260 1,280 6,500
2004/08/12 1,260 1,300 1,260 1,260 5,500
2004/08/11 1,290 1,300 1,260 1,300 1,500
2004/08/10 1,290 1,290 1,290 1,290 2,000
2004/08/06 1,300 1,330 1,300 1,330 13,000
2004/08/05 1,350 1,350 1,350 1,350 6,000
2004/08/04 1,370 1,370 1,350 1,350 14,500
2004/08/02 1,400 1,400 1,400 1,400 500
2004/07/30 1,350 1,400 1,350 1,400 7,500
2004/07/28 1,350 1,360 1,280 1,300 8,500
2004/07/27 1,350 1,350 1,350 1,350 14,000
2004/07/26 1,460 1,460 1,400 1,400 27,000
2004/07/23 1,500 1,500 1,460 1,460 11,000
2004/07/22 1,500 1,510 1,480 1,510 21,000
2004/07/21 1,500 1,520 1,500 1,500 46,000
2004/07/20 1,470 1,500 1,460 1,500 8,000
2004/07/16 1,500 1,530 1,500 1,530 13,000
2004/07/15 1,590 1,590 1,500 1,550 21,500
2004/07/14 1,480 1,620 1,480 1,620 57,000
2004/07/13 1,370 1,490 1,370 1,450 42,500
2004/07/12 1,250 1,320 1,250 1,320 25,500
2004/07/09 1,200 1,210 1,200 1,210 7,500
2004/07/08 1,210 1,210 1,200 1,200 11,500
2004/07/07 1,200 1,200 1,200 1,200 3,000
2004/07/06 1,200 1,250 1,180 1,250 12,000
2004/07/05 1,200 1,210 1,200 1,200 6,000
2004/07/02 1,210 1,220 1,200 1,200 10,000
2004/07/01 1,210 1,240 1,210 1,220 7,500
2004/06/30 1,170 1,210 1,170 1,210 11,000
2004/06/29 1,210 1,210 1,210 1,210 1,000
2004/06/28 1,250 1,250 1,170 1,200 10,000
2004/06/25 1,230 1,250 1,220 1,250 14,000
2004/06/24 1,160 1,220 1,160 1,220 9,500
2004/06/23 1,160 1,160 1,150 1,150 5,500
2004/06/22 1,150 1,160 1,150 1,150 11,500
2004/06/18 1,190 1,190 1,160 1,160 6,000
2004/06/17 1,170 1,180 1,170 1,180 9,000
2004/06/16 1,130 1,150 1,130 1,150 7,500
2004/06/15 1,130 1,130 1,120 1,130 6,500
2004/06/14 1,100 1,160 1,100 1,140 15,500
2004/06/11 1,080 1,100 1,080 1,080 6,500
2004/06/10 1,060 1,110 1,060 1,110 4,000
2004/06/08 1,110 1,110 1,110 1,110 2,000
2004/06/07 1,120 1,120 1,110 1,110 1,500
2004/06/04 1,100 1,110 1,060 1,110 8,000
2004/06/03 1,090 1,120 1,090 1,100 10,500
2004/06/02 1,050 1,100 1,010 1,030 6,000
2004/06/01 1,000 1,030 1,000 1,030 7,500
2004/05/31 1,040 1,040 1,000 1,020 5,000
2004/05/28 1,040 1,050 1,040 1,050 5,000
2004/05/27 1,040 1,040 1,030 1,030 12,000
2004/05/26 1,060 1,100 1,030 1,060 15,000
2004/05/25 1,120 1,120 1,030 1,080 22,500
2004/05/24 1,200 1,230 1,130 1,230 12,000
2004/05/21 1,190 1,200 1,170 1,180 9,000
2004/05/20 1,250 1,250 1,190 1,210 9,500
2004/05/19 1,280 1,290 1,260 1,260 8,000
2004/05/18 1,200 1,200 1,200 1,200 1,000
2004/05/17 1,270 1,270 1,180 1,200 8,000
2004/05/14 1,280 1,280 1,230 1,240 8,000
2004/05/13 1,190 1,200 1,160 1,200 13,000
2004/05/12 1,100 1,100 1,080 1,080 2,000
2004/05/11 1,120 1,120 1,120 1,120 1,000
2004/05/10 1,200 1,200 1,200 1,200 2,000
2004/05/07 1,200 1,200 1,200 1,200 3,000
2004/05/06 1,220 1,220 1,220 1,220 1,000
2004/04/30 1,250 1,300 1,250 1,300 5,000
2004/04/27 1,350 1,350 1,300 1,300 2,000
2004/04/26 1,350 1,350 1,350 1,350 1,000
2004/04/23 1,400 1,400 1,350 1,350 8,000
2004/04/22 1,400 1,400 1,400 1,400 2,000
2004/04/21 1,400 1,400 1,400 1,400 3,000
2004/04/20 1,400 1,420 1,400 1,420 8,000
2004/04/19 1,410 1,410 1,400 1,400 9,000
2004/04/16 1,450 1,450 1,400 1,410 16,000
2004/04/15 1,480 1,480 1,400 1,450 9,000
2004/04/14 1,380 1,490 1,350 1,490 19,000
2004/04/13 1,360 1,370 1,350 1,370 5,000
2004/04/12 1,270 1,350 1,270 1,350 10,000
2004/04/09 1,290 1,290 1,270 1,270 6,000
2004/04/08 1,200 1,250 1,200 1,250 13,000
2004/04/07 1,220 1,220 1,200 1,200 2,000
2004/04/05 1,300 1,300 1,250 1,280 6,000
2004/04/02 1,300 1,330 1,300 1,330 12,000
2004/04/01 1,300 1,320 1,300 1,320 28,000
2004/03/31 1,300 1,310 1,280 1,300 24,000
2004/03/30 1,340 1,340 1,280 1,300 38,000
2004/03/29 1,170 1,300 1,170 1,300 48,000
2004/03/26 1,010 1,100 1,010 1,100 6,000
2004/03/26 1 -> 1.50 分割
2004/03/25 1,500 1,500 1,480 1,500 43,000
2004/03/24 1,460 1,490 1,460 1,470 25,000
2004/03/23 1,320 1,450 1,310 1,450 27,000
2004/03/22 1,400 1,400 1,320 1,350 20,000
2004/03/19 1,400 1,420 1,400 1,410 10,000
2004/03/18 1,540 1,550 1,400 1,400 29,000
2004/03/17 1,650 1,650 1,470 1,520 34,000
2004/03/16 1,580 1,700 1,580 1,650 82,000
2004/03/15 1,330 1,500 1,330 1,500 59,000
2004/03/12 1,240 1,300 1,240 1,300 11,000
2004/03/11 1,300 1,340 1,250 1,260 18,000
2004/03/10 1,250 1,350 1,240 1,350 19,000
2004/03/09 1,230 1,260 1,200 1,240 16,000
2004/03/08 1,170 1,220 1,170 1,220 7,000
2004/03/05 1,140 1,150 1,140 1,150 6,000
2004/03/04 1,070 1,120 1,070 1,120 12,000
2004/03/03 1,050 1,100 1,050 1,060 21,000
2004/03/02 1,080 1,080 1,080 1,080 4,000
2004/03/01 1,050 1,080 1,030 1,080 27,000
2004/02/27 1,050 1,050 1,050 1,050 3,000
2004/02/26 1,050 1,050 1,040 1,050 16,000
2004/02/25 1,050 1,060 1,050 1,050 10,000
2004/02/24 1,030 1,070 1,030 1,060 18,000
2004/02/23 1,050 1,050 1,020 1,030 9,000
2004/02/20 1,040 1,060 1,020 1,060 20,000
2004/02/19 1,030 1,030 1,030 1,030 14,000
2004/02/18 1,040 1,050 1,020 1,020 36,000
2004/02/17 1,050 1,050 1,020 1,040 18,000
2004/02/16 1,060 1,080 1,050 1,050 14,000
2004/02/13 992 1,080 992 1,060 58,000
2004/02/12 1,000 1,010 995 1,000 30,000
2004/02/10 990 1,010 975 1,010 59,000
2004/02/09 980 1,020 960 990 84,000
2004/02/06 890 950 890 950 40,000
2004/02/05 815 850 815 850 26,000
2004/02/04 790 830 780 820 26,000
2004/02/03 800 800 790 800 10,000
2004/02/02 804 820 800 800 20,000
2004/01/30 790 805 790 805 10,000
2004/01/29 801 810 784 785 31,000
2004/01/28 785 800 780 800 13,000
2004/01/27 771 780 771 780 6,000
2004/01/26 761 770 759 770 21,000
2004/01/23 735 758 735 758 14,000
2004/01/22 735 735 735 735 2,000
2004/01/21 741 741 720 720 5,000
2004/01/20 750 750 745 745 5,000
2004/01/19 740 745 740 745 3,000
2004/01/16 730 730 720 730 6,000
2004/01/15 710 730 710 730 11,000
2004/01/14 700 715 700 700 6,000
2004/01/13 715 715 700 700 3,000
2004/01/09 710 710 705 710 9,000
2004/01/08 700 710 700 710 6,000
2004/01/07 686 698 686 698 7,000
2004/01/06 675 685 675 685 8,000
2004/01/05 680 680 673 673 2,000

このページの先頭へ