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
2015/12/30 2,281 2,360 2,281 2,350 90,800
2015/12/29 2,275 2,297 2,259 2,271 110,500
2015/12/28 2,300 2,308 2,264 2,271 71,800
2015/12/25 2,288 2,311 2,264 2,309 115,900
2015/12/24 2,342 2,356 2,278 2,288 104,600
2015/12/22 2,363 2,378 2,340 2,343 142,700
2015/12/21 2,350 2,380 2,322 2,369 181,900
2015/12/18 2,295 2,422 2,295 2,361 407,600
2015/12/17 2,241 2,309 2,215 2,271 154,000
2015/12/16 2,195 2,210 2,162 2,191 110,700
2015/12/15 2,182 2,223 2,180 2,185 89,000
2015/12/14 2,170 2,172 2,136 2,168 77,100
2015/12/11 2,190 2,235 2,190 2,204 95,800
2015/12/10 2,195 2,214 2,175 2,190 72,500
2015/12/09 2,234 2,271 2,210 2,218 50,700
2015/12/08 2,264 2,292 2,237 2,257 85,400
2015/12/07 2,271 2,337 2,260 2,283 103,700
2015/12/04 2,247 2,296 2,247 2,268 109,600
2015/12/03 2,241 2,300 2,235 2,297 128,400
2015/12/02 2,312 2,360 2,254 2,262 362,000
2015/12/01 2,270 2,288 2,245 2,280 105,600
2015/11/30 2,227 2,284 2,227 2,264 181,800
2015/11/27 2,208 2,299 2,169 2,204 301,000
2015/11/26 2,177 2,230 2,173 2,183 202,200
2015/11/25 2,150 2,191 2,147 2,170 161,400
2015/11/24 2,035 2,137 2,035 2,130 158,400
2015/11/20 2,049 2,050 2,022 2,048 72,500
2015/11/19 2,020 2,050 2,020 2,046 100,200
2015/11/18 2,049 2,063 2,007 2,019 48,300
2015/11/17 2,027 2,050 2,013 2,033 94,900
2015/11/16 2,007 2,025 1,965 2,010 107,900
2015/11/13 1,955 2,036 1,955 2,036 123,600
2015/11/12 1,991 2,004 1,937 1,969 147,400
2015/11/11 1,897 2,010 1,897 2,002 160,700
2015/11/10 1,898 1,946 1,893 1,906 122,500
2015/11/09 1,901 1,916 1,883 1,903 165,200
2015/11/06 1,872 1,898 1,870 1,898 36,900
2015/11/05 1,851 1,882 1,835 1,877 60,900
2015/11/04 1,909 1,909 1,802 1,826 157,700
2015/11/02 1,880 1,899 1,861 1,886 94,600
2015/10/30 1,910 1,942 1,858 1,902 113,500
2015/10/29 1,913 1,917 1,893 1,911 99,000
2015/10/28 1,920 1,929 1,892 1,905 41,500
2015/10/27 1,890 1,928 1,890 1,910 73,500
2015/10/26 1,945 1,945 1,913 1,922 88,300
2015/10/23 1,930 1,932 1,910 1,922 73,400
2015/10/22 1,903 1,916 1,889 1,910 41,200
2015/10/21 1,881 1,930 1,881 1,929 97,400
2015/10/20 1,900 1,900 1,861 1,881 40,300
2015/10/19 1,893 1,900 1,876 1,882 38,700
2015/10/16 1,911 1,923 1,891 1,893 70,300
2015/10/15 1,881 1,911 1,881 1,900 43,000
2015/10/14 1,901 1,907 1,883 1,891 25,500
2015/10/13 1,939 1,956 1,917 1,917 51,200
2015/10/09 1,919 1,967 1,896 1,966 61,400
2015/10/08 1,924 1,947 1,895 1,915 79,800
2015/10/07 1,924 1,937 1,878 1,924 63,800
2015/10/06 1,910 1,933 1,885 1,924 83,000
2015/10/05 1,943 1,943 1,893 1,905 56,300
2015/10/02 1,900 1,937 1,869 1,930 81,600
2015/10/01 1,969 1,969 1,902 1,923 131,500
2015/09/30 1,824 1,858 1,794 1,849 122,200
2015/09/29 1,836 1,836 1,774 1,794 110,800
2015/09/28 1,890 1,890 1,820 1,836 81,200
2015/09/25 1,750 1,812 1,749 1,811 98,100
2015/09/24 1,746 1,780 1,745 1,745 126,200
2015/09/18 1,800 1,819 1,776 1,780 96,100
2015/09/17 1,774 1,820 1,774 1,815 74,000
2015/09/16 1,820 1,820 1,765 1,773 88,500
2015/09/15 1,823 1,839 1,806 1,807 70,200
2015/09/14 1,844 1,846 1,808 1,818 76,100
2015/09/11 1,804 1,874 1,804 1,851 143,700
2015/09/10 1,794 1,851 1,783 1,832 120,500
2015/09/09 1,799 1,846 1,787 1,846 75,400
2015/09/08 1,800 1,826 1,745 1,745 84,900
2015/09/07 1,804 1,836 1,773 1,800 109,100
2015/09/04 1,879 1,882 1,816 1,818 139,500
2015/09/03 1,870 1,892 1,841 1,875 105,800
2015/09/02 1,857 1,912 1,843 1,855 114,500
2015/09/01 1,980 1,980 1,894 1,897 206,000
2015/08/31 1,990 2,039 1,974 2,027 176,400
2015/08/28 2,062 2,062 1,967 1,986 377,200
2015/08/27 2,034 2,060 1,980 1,993 295,200
2015/08/26 1,978 2,020 1,950 1,983 271,900
2015/08/25 2,002 2,095 1,910 1,980 248,400
2015/08/24 2,019 2,085 2,000 2,014 248,100
2015/08/21 2,100 2,176 2,100 2,125 179,800
2015/08/20 2,219 2,270 2,186 2,192 166,900
2015/08/19 2,252 2,297 2,231 2,258 165,700
2015/08/18 2,297 2,325 2,251 2,270 91,700
2015/08/17 2,290 2,327 2,266 2,290 117,400
2015/08/14 2,305 2,305 2,264 2,275 132,900
2015/08/13 2,292 2,344 2,226 2,255 153,000
2015/08/12 2,300 2,352 2,298 2,338 104,900
2015/08/11 2,300 2,340 2,270 2,319 174,500
2015/08/10 2,260 2,390 2,247 2,288 293,100
2015/08/07 2,278 2,278 2,184 2,210 110,000
2015/08/06 2,278 2,341 2,235 2,271 183,900
2015/08/05 2,200 2,312 2,200 2,273 119,900
2015/08/04 2,210 2,219 2,175 2,214 82,900
2015/08/03 2,103 2,235 2,065 2,211 164,500
2015/07/31 2,111 2,177 2,109 2,129 75,600
2015/07/30 2,086 2,103 2,075 2,103 49,500
2015/07/29 2,080 2,080 2,026 2,068 44,500
2015/07/28 2,100 2,100 2,040 2,076 67,900
2015/07/27 2,110 2,130 2,092 2,104 116,400
2015/07/24 2,086 2,120 2,086 2,109 106,300
2015/07/23 2,066 2,086 2,042 2,086 32,100
2015/07/22 2,110 2,110 2,063 2,063 55,300
2015/07/21 2,080 2,130 2,078 2,126 69,600
2015/07/17 2,080 2,098 2,057 2,057 42,900
2015/07/16 2,058 2,083 2,032 2,080 127,100
2015/07/15 2,008 2,055 2,008 2,055 126,300
2015/07/14 1,963 2,011 1,963 2,005 155,300
2015/07/13 1,889 1,967 1,888 1,957 91,100
2015/07/10 1,908 1,936 1,862 1,878 123,200
2015/07/09 1,898 1,916 1,860 1,908 157,700
2015/07/08 1,960 1,969 1,895 1,898 81,800
2015/07/07 1,965 1,987 1,961 1,979 67,000
2015/07/06 1,934 1,958 1,924 1,936 112,300
2015/07/03 1,968 1,974 1,958 1,961 75,300
2015/07/02 1,960 1,983 1,958 1,966 51,800
2015/07/01 1,915 1,949 1,913 1,946 48,500
2015/06/30 1,902 1,909 1,888 1,909 72,400
2015/06/29 1,899 1,908 1,881 1,889 78,600
2015/06/26 1,941 1,949 1,920 1,927 67,600
2015/06/25 1,975 1,980 1,948 1,965 57,600
2015/06/24 1,942 2,000 1,940 1,975 157,400
2015/06/23 1,940 1,943 1,918 1,940 97,900
2015/06/22 1,922 1,940 1,918 1,924 47,900
2015/06/19 1,889 1,950 1,889 1,950 164,500
2015/06/18 1,876 1,894 1,870 1,877 61,700
2015/06/17 1,881 1,894 1,862 1,873 83,300
2015/06/16 1,889 1,896 1,873 1,881 56,300
2015/06/15 1,885 1,897 1,880 1,892 70,000
2015/06/12 1,919 1,919 1,898 1,902 118,200
2015/06/11 1,883 1,900 1,880 1,891 72,900
2015/06/10 1,917 1,922 1,883 1,883 66,700
2015/06/09 1,916 1,921 1,886 1,905 93,500
2015/06/08 1,946 1,962 1,916 1,923 87,200
2015/06/05 1,926 1,950 1,899 1,949 96,100
2015/06/04 1,943 1,943 1,900 1,926 70,600
2015/06/03 1,917 1,940 1,885 1,934 105,400
2015/06/02 1,938 1,949 1,915 1,935 85,500
2015/06/01 1,939 1,941 1,910 1,934 98,800
2015/05/29 1,912 1,940 1,912 1,939 79,200
2015/05/28 1,911 1,938 1,903 1,920 78,900
2015/05/27 1,923 1,946 1,901 1,909 87,200
2015/05/26 1,945 1,960 1,919 1,940 89,000
2015/05/25 1,933 1,949 1,917 1,943 83,000
2015/05/22 1,946 1,946 1,900 1,933 77,600
2015/05/21 1,911 1,960 1,909 1,940 157,500
2015/05/20 1,930 1,948 1,911 1,945 93,000
2015/05/19 1,902 1,919 1,884 1,912 97,000
2015/05/18 1,874 1,907 1,873 1,902 57,100
2015/05/15 1,860 1,874 1,851 1,864 55,900
2015/05/14 1,860 1,868 1,844 1,858 70,600
2015/05/13 1,855 1,880 1,850 1,866 98,700
2015/05/12 1,860 1,877 1,815 1,872 177,100
2015/05/11 1,920 1,947 1,890 1,931 83,600
2015/05/08 1,868 1,900 1,868 1,880 37,600
2015/05/07 1,843 1,882 1,843 1,875 72,300
2015/05/01 1,860 1,898 1,859 1,883 91,300
2015/04/30 1,920 1,929 1,880 1,885 104,300
2015/04/28 1,929 1,937 1,912 1,918 72,500
2015/04/27 1,921 1,938 1,910 1,924 40,800
2015/04/24 1,952 1,958 1,909 1,929 102,900
2015/04/23 1,974 1,989 1,943 1,980 91,800
2015/04/22 1,947 1,977 1,936 1,974 75,800
2015/04/21 1,927 1,955 1,919 1,945 59,400
2015/04/20 1,926 1,951 1,917 1,927 72,800
2015/04/17 1,980 1,980 1,938 1,954 95,100
2015/04/16 1,930 1,978 1,930 1,975 117,300
2015/04/15 1,915 1,989 1,910 1,932 195,300
2015/04/14 1,910 1,949 1,906 1,912 90,200
2015/04/13 1,895 1,903 1,877 1,895 56,400
2015/04/10 1,913 1,916 1,894 1,896 55,200
2015/04/09 1,916 1,941 1,910 1,918 84,800
2015/04/08 1,959 1,962 1,904 1,920 141,700
2015/04/07 1,970 1,978 1,925 1,940 103,600
2015/04/06 1,920 1,964 1,915 1,961 175,200
2015/04/03 1,895 1,919 1,895 1,919 168,200
2015/04/02 1,830 1,895 1,823 1,881 191,300
2015/04/01 1,804 1,829 1,771 1,806 110,000
2015/03/31 1,840 1,865 1,823 1,827 146,700
2015/03/30 1,778 1,819 1,778 1,817 90,900
2015/03/27 1,790 1,829 1,755 1,795 126,500
2015/03/26 1,846 1,853 1,821 1,846 131,800
2015/03/25 1,867 1,885 1,842 1,851 125,800
2015/03/24 1,827 1,875 1,810 1,867 174,400
2015/03/23 1,818 1,854 1,810 1,839 201,900
2015/03/20 1,797 1,820 1,783 1,807 438,500
2015/03/19 1,797 1,824 1,770 1,806 130,900
2015/03/18 1,801 1,823 1,794 1,815 131,000
2015/03/17 1,801 1,835 1,788 1,815 157,400
2015/03/16 1,792 1,808 1,775 1,796 86,800
2015/03/13 1,810 1,820 1,796 1,804 207,700
2015/03/12 1,796 1,807 1,773 1,796 80,800
2015/03/11 1,748 1,800 1,748 1,783 97,200
2015/03/10 1,770 1,810 1,756 1,768 158,300
2015/03/09 1,808 1,813 1,751 1,768 183,900
2015/03/06 1,750 1,810 1,745 1,808 351,700
2015/03/05 1,709 1,750 1,705 1,750 245,300
2015/03/04 1,681 1,713 1,679 1,704 105,700
2015/03/03 1,704 1,712 1,680 1,687 101,200
2015/03/02 1,704 1,718 1,696 1,701 106,300
2015/02/27 1,696 1,713 1,675 1,704 167,100
2015/02/26 1,695 1,713 1,685 1,705 100,600
2015/02/25 1,701 1,720 1,689 1,696 152,800
2015/02/24 1,700 1,710 1,695 1,701 168,000
2015/02/23 1,681 1,700 1,674 1,697 170,700
2015/02/20 1,680 1,685 1,675 1,684 174,100
2015/02/19 1,650 1,680 1,650 1,680 140,900
2015/02/18 1,666 1,678 1,653 1,673 120,200
2015/02/17 1,663 1,667 1,650 1,661 57,000
2015/02/16 1,646 1,675 1,646 1,659 74,100
2015/02/13 1,652 1,667 1,637 1,655 93,500
2015/02/12 1,665 1,680 1,647 1,652 117,900
2015/02/10 1,642 1,675 1,642 1,661 85,600
2015/02/09 1,637 1,670 1,637 1,664 96,400
2015/02/06 1,650 1,665 1,643 1,660 61,200
2015/02/05 1,660 1,663 1,621 1,633 50,900
2015/02/04 1,665 1,670 1,632 1,642 87,700
2015/02/03 1,668 1,668 1,644 1,660 100,500
2015/02/02 1,635 1,659 1,617 1,659 101,300
2015/01/30 1,635 1,674 1,621 1,638 142,100
2015/01/29 1,664 1,665 1,632 1,640 71,000
2015/01/28 1,669 1,670 1,654 1,661 106,200
2015/01/27 1,650 1,670 1,643 1,668 147,800
2015/01/26 1,627 1,650 1,610 1,650 67,000
2015/01/23 1,664 1,667 1,652 1,663 120,100
2015/01/22 1,658 1,665 1,641 1,660 69,500
2015/01/21 1,659 1,660 1,650 1,651 84,500
2015/01/20 1,640 1,658 1,622 1,658 145,400
2015/01/19 1,648 1,648 1,626 1,636 52,400
2015/01/16 1,638 1,638 1,604 1,621 58,000
2015/01/15 1,600 1,641 1,600 1,636 78,200
2015/01/14 1,632 1,642 1,602 1,608 91,500
2015/01/13 1,647 1,654 1,615 1,646 122,500
2015/01/09 1,623 1,648 1,604 1,647 154,900
2015/01/08 1,578 1,608 1,573 1,598 79,000
2015/01/07 1,535 1,562 1,535 1,551 48,000
2015/01/06 1,561 1,578 1,549 1,554 68,000
2015/01/05 1,583 1,601 1,565 1,584 30,500

このページの先頭へ