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
2013/12/30 1,464 1,523 1,464 1,509 111,000
2013/12/27 1,456 1,464 1,445 1,464 77,000
2013/12/26 1,400 1,456 1,399 1,445 129,000
2013/12/25 1,360 1,390 1,360 1,390 210,000
2013/12/24 1,400 1,400 1,356 1,360 155,000
2013/12/20 1,435 1,456 1,401 1,403 138,500
2013/12/19 1,421 1,455 1,399 1,435 171,500
2013/12/18 1,387 1,441 1,387 1,429 128,000
2013/12/17 1,376 1,405 1,356 1,378 52,500
2013/12/16 1,451 1,453 1,385 1,385 124,000
2013/12/13 1,380 1,446 1,379 1,435 110,000
2013/12/12 1,401 1,426 1,361 1,394 180,000
2013/12/11 1,468 1,496 1,351 1,431 304,500
2013/12/10 1,604 1,640 1,487 1,523 337,500
2013/12/09 1,545 1,614 1,545 1,595 224,000
2013/12/06 1,485 1,549 1,472 1,544 301,500
2013/12/05 1,470 1,498 1,470 1,488 213,500
2013/12/04 1,464 1,469 1,412 1,463 239,500
2013/12/03 1,410 1,476 1,410 1,471 256,000
2013/12/02 1,390 1,429 1,377 1,429 195,000
2013/11/29 1,364 1,397 1,364 1,387 183,500
2013/11/28 1,309 1,359 1,280 1,356 261,500
2013/11/27 1,295 1,343 1,280 1,316 281,500
2013/11/26 1,221 1,284 1,208 1,284 453,000
2013/11/25 1,200 1,230 1,195 1,220 125,500
2013/11/22 1,175 1,225 1,170 1,195 199,500
2013/11/21 1,185 1,200 1,169 1,180 95,000
2013/11/20 1,176 1,176 1,147 1,170 101,000
2013/11/19 1,205 1,218 1,170 1,184 100,000
2013/11/18 1,195 1,224 1,186 1,208 196,000
2013/11/15 1,167 1,191 1,166 1,182 184,000
2013/11/14 1,134 1,165 1,132 1,143 110,500
2013/11/13 1,130 1,176 1,126 1,164 168,500
2013/11/12 1,098 1,144 1,083 1,143 246,500
2013/11/11 1,100 1,120 1,062 1,068 133,000
2013/11/08 1,053 1,100 1,050 1,082 248,500
2013/11/07 1,049 1,072 1,047 1,067 328,500
2013/11/06 993 994 983 993 20,000
2013/11/05 995 999 986 986 16,500
2013/11/01 981 995 973 995 42,000
2013/10/31 984 984 979 981 21,000
2013/10/30 1,007 1,007 978 984 73,000
2013/10/29 995 1,010 992 992 74,500
2013/10/28 992 1,009 992 1,007 34,500
2013/10/25 1,008 1,009 993 995 51,000
2013/10/24 1,000 1,012 1,000 1,000 50,000
2013/10/23 1,004 1,012 997 1,008 58,000
2013/10/22 1,010 1,010 1,000 1,003 25,000
2013/10/21 990 1,010 990 1,009 60,000
2013/10/18 990 995 980 989 41,500
2013/10/17 990 995 983 988 35,500
2013/10/16 975 995 967 990 38,500
2013/10/15 987 988 973 986 64,000
2013/10/11 990 994 982 987 65,000
2013/10/10 971 978 971 975 29,000
2013/10/09 948 969 946 962 88,000
2013/10/08 909 947 904 933 59,000
2013/10/07 926 941 921 923 45,500
2013/10/04 924 937 916 926 98,000
2013/10/03 938 955 918 940 77,500
2013/10/02 962 973 950 952 46,500
2013/10/01 1,006 1,006 955 962 120,500
2013/09/30 1,025 1,025 990 990 133,500
2013/09/27 1,025 1,027 989 1,018 159,500
2013/09/26 1,025 1,040 1,003 1,012 181,000
2013/09/25 1,013 1,026 987 1,000 138,500
2013/09/24 998 1,023 992 1,012 122,000
2013/09/20 980 997 977 997 106,500
2013/09/19 970 979 966 979 118,500
2013/09/18 962 974 959 973 104,500
2013/09/17 935 963 933 957 108,500
2013/09/13 928 934 921 934 33,500
2013/09/12 939 939 920 928 51,000
2013/09/11 940 943 913 933 117,000
2013/09/10 873 935 873 935 200,500
2013/09/09 876 881 868 871 128,500
2013/09/06 861 861 840 844 18,000
2013/09/05 870 870 850 851 42,000
2013/09/04 850 870 845 868 36,000
2013/09/03 845 851 834 846 57,500
2013/09/02 805 829 805 820 78,000
2013/08/30 837 840 810 820 69,000
2013/08/29 841 842 832 837 42,500
2013/08/28 850 850 840 841 21,000
2013/08/27 852 858 850 850 43,500
2013/08/26 880 880 855 861 68,500
2013/08/23 875 880 874 876 69,000
2013/08/22 879 879 869 874 31,000
2013/08/21 871 881 871 879 48,500
2013/08/20 872 885 869 874 85,500
2013/08/19 880 880 864 872 29,500
2013/08/16 873 873 863 870 47,500
2013/08/15 880 881 867 873 52,000
2013/08/14 876 900 876 890 120,000
2013/08/13 880 892 873 876 62,000
2013/08/12 877 892 870 872 121,500
2013/08/09 869 885 856 873 206,000
2013/08/08 849 865 839 839 49,500
2013/08/07 843 858 842 848 123,000
2013/08/06 860 860 843 857 53,000
2013/08/05 860 869 856 860 34,000
2013/08/02 860 869 854 860 50,000
2013/08/01 848 860 845 852 28,000
2013/07/31 858 866 845 848 100,000
2013/07/30 838 865 828 855 85,000
2013/07/29 857 857 820 838 72,500
2013/07/26 871 884 844 857 88,500
2013/07/25 900 900 870 890 242,000
2013/07/24 858 900 853 900 290,000
2013/07/23 852 860 838 860 120,000
2013/07/22 840 852 840 852 140,500
2013/07/19 838 843 822 842 120,500
2013/07/18 834 840 831 839 106,500
2013/07/17 844 844 836 840 92,500
2013/07/16 838 845 835 843 84,000
2013/07/12 839 842 834 838 51,000
2013/07/11 844 844 825 840 46,500
2013/07/10 840 845 822 844 111,000
2013/07/09 836 845 822 840 82,000
2013/07/08 845 855 821 836 162,500
2013/07/05 839 857 830 840 228,000
2013/07/04 834 839 827 829 103,500
2013/07/03 820 840 820 835 175,000
2013/07/02 830 837 821 828 145,500
2013/07/01 810 827 792 825 61,000
2013/06/28 780 819 752 800 128,000
2013/06/27 753 778 715 774 83,000
2013/06/26 784 797 752 768 90,000
2013/06/25 803 803 778 778 34,500
2013/06/24 809 811 794 803 62,500
2013/06/21 786 799 776 798 52,000
2013/06/20 800 804 795 802 34,000
2013/06/19 809 815 797 803 86,000
2013/06/18 803 817 795 809 54,000
2013/06/17 798 809 785 803 63,500
2013/06/14 764 795 764 776 60,500
2013/06/13 785 785 725 749 171,000
2013/06/12 791 792 775 792 54,500
2013/06/11 802 828 802 805 134,500
2013/06/10 804 828 799 824 122,000
2013/06/07 752 776 750 773 125,500
2013/06/06 790 793 752 752 187,500
2013/06/05 810 828 797 797 186,000
2013/06/04 827 834 802 830 77,500
2013/06/03 826 858 826 830 35,000
2013/05/31 844 871 819 842 157,000
2013/05/30 858 868 840 840 44,500
2013/05/29 864 887 858 868 170,000
2013/05/28 880 896 860 864 64,000
2013/05/27 863 919 853 910 46,000
2013/05/24 920 935 858 880 115,500
2013/05/23 1,006 1,019 895 895 142,500
2013/05/22 1,061 1,068 1,020 1,020 42,500
2013/05/21 1,090 1,090 1,040 1,041 61,000
2013/05/20 1,100 1,140 1,098 1,098 57,500
2013/05/17 1,030 1,099 1,025 1,099 30,000
2013/05/16 1,050 1,064 1,040 1,055 88,000
2013/05/15 1,153 1,153 1,062 1,080 95,500
2013/05/14 1,071 1,153 1,019 1,153 147,000
2013/05/13 1,101 1,105 1,069 1,083 32,000
2013/05/10 1,051 1,109 1,051 1,092 32,500
2013/05/09 1,101 1,115 1,084 1,098 49,500
2013/05/08 1,120 1,120 1,100 1,108 27,000
2013/05/07 1,119 1,127 1,094 1,120 40,500
2013/05/02 1,110 1,115 1,080 1,100 40,500
2013/05/01 1,120 1,135 1,107 1,110 40,000
2013/04/30 1,048 1,122 1,048 1,110 43,000
2013/04/26 1,080 1,095 1,069 1,078 27,000
2013/04/25 1,110 1,111 1,072 1,085 42,500
2013/04/24 1,150 1,160 1,090 1,109 75,000
2013/04/23 1,150 1,150 1,131 1,143 22,000
2013/04/22 1,155 1,200 1,133 1,150 70,500
2013/04/19 1,150 1,150 1,131 1,147 31,000
2013/04/18 1,150 1,160 1,140 1,145 75,000
2013/04/17 1,131 1,143 1,090 1,129 60,500
2013/04/16 1,035 1,100 1,030 1,100 60,500
2013/04/15 1,021 1,069 1,001 1,069 48,000
2013/04/12 1,021 1,096 1,021 1,060 82,500
2013/04/11 1,120 1,130 1,035 1,049 101,000
2013/04/10 1,039 1,150 1,039 1,120 115,000
2013/04/09 1,200 1,220 1,026 1,099 212,000
2013/04/08 1,120 1,179 1,071 1,179 241,500
2013/04/05 990 1,071 965 1,037 357,500
2013/04/04 889 930 878 921 90,500
2013/04/03 882 900 877 892 31,500
2013/04/02 786 905 786 897 94,500
2013/04/01 930 930 867 891 37,000
2013/03/29 950 951 925 930 38,000
2013/03/28 950 950 921 950 25,500
2013/03/27 950 960 935 940 44,500
2013/03/26 970 973 946 951 70,500
2013/03/25 953 980 953 968 82,500
2013/03/22 935 960 935 952 35,500
2013/03/21 931 952 926 928 59,500
2013/03/19 912 937 910 932 65,000
2013/03/18 900 911 891 910 33,500
2013/03/15 909 918 897 901 77,000
2013/03/14 840 920 840 894 111,500
2013/03/13 820 836 811 836 55,500
2013/03/12 830 830 816 816 19,500
2013/03/11 834 834 817 832 37,000
2013/03/08 820 833 812 830 40,500
2013/03/07 830 834 816 830 29,500
2013/03/06 826 830 819 830 37,500
2013/03/05 833 835 825 826 68,500
2013/03/04 830 836 810 831 66,500
2013/03/01 797 830 797 823 124,500
2013/02/28 780 815 778 788 86,000
2013/02/27 795 811 770 780 49,000
2013/02/26 745 810 738 810 116,500
2013/02/25 710 778 710 775 185,500
2013/02/22 695 704 691 704 71,500
2013/02/21 691 699 690 690 24,000
2013/02/20 697 700 690 690 16,000
2013/02/19 700 700 697 700 14,000
2013/02/18 672 699 672 699 18,500
2013/02/15 692 692 671 671 23,500
2013/02/14 692 698 690 693 14,000
2013/02/13 705 709 700 700 43,000
2013/02/12 694 711 694 705 41,000
2013/02/08 691 695 691 695 9,000
2013/02/07 694 700 690 698 18,000
2013/02/06 685 699 685 698 13,000
2013/02/05 695 700 687 687 14,000
2013/02/04 700 701 693 700 18,500
2013/02/01 698 702 690 700 38,500
2013/01/31 713 714 699 700 42,000
2013/01/30 712 717 680 709 48,000
2013/01/29 708 712 705 712 25,000
2013/01/28 685 708 676 708 59,500
2013/01/25 701 707 695 705 55,000
2013/01/24 690 701 690 700 28,000
2013/01/23 690 699 690 690 14,000
2013/01/22 696 703 693 700 21,000
2013/01/21 699 702 694 700 26,000
2013/01/18 708 708 693 699 15,500
2013/01/17 704 705 684 685 17,000
2013/01/16 713 713 704 704 106,000
2013/01/15 713 723 704 704 69,000
2013/01/11 692 708 692 697 56,500
2013/01/10 688 694 680 692 37,500
2013/01/09 651 670 650 670 20,000
2013/01/08 690 690 655 661 26,000
2013/01/07 701 710 682 690 36,500
2013/01/04 681 698 681 694 33,000

このページの先頭へ