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
2016/12/30 1,963 1,981 1,963 1,978 43,000
2016/12/29 1,990 1,995 1,967 1,981 60,300
2016/12/28 1,997 2,001 1,984 1,990 44,900
2016/12/27 1,979 1,994 1,974 1,986 68,100
2016/12/26 1,989 1,994 1,956 1,968 123,100
2016/12/22 1,969 1,987 1,956 1,976 166,000
2016/12/21 1,998 2,005 1,967 1,969 114,400
2016/12/20 1,980 2,003 1,971 1,999 116,100
2016/12/19 1,969 1,981 1,957 1,975 91,100
2016/12/16 1,985 1,991 1,947 1,970 149,600
2016/12/15 2,007 2,010 1,952 1,975 172,200
2016/12/14 2,024 2,042 2,015 2,027 56,700
2016/12/13 2,011 2,039 2,011 2,023 204,300
2016/12/12 2,115 2,115 2,016 2,061 177,100
2016/12/09 2,090 2,122 2,082 2,115 75,800
2016/12/08 2,104 2,108 2,068 2,087 98,800
2016/12/07 2,075 2,093 2,045 2,074 49,600
2016/12/06 2,057 2,072 2,041 2,067 83,300
2016/12/05 2,052 2,060 2,020 2,036 95,200
2016/12/02 2,071 2,085 2,052 2,065 72,600
2016/12/01 2,090 2,113 2,072 2,086 108,800
2016/11/30 2,054 2,092 2,043 2,086 89,900
2016/11/29 2,097 2,106 2,074 2,086 65,800
2016/11/28 2,095 2,113 2,083 2,108 66,300
2016/11/25 2,087 2,119 2,080 2,101 153,900
2016/11/24 2,078 2,095 2,061 2,087 67,600
2016/11/22 2,043 2,070 2,036 2,060 82,600
2016/11/21 2,034 2,067 2,034 2,055 62,400
2016/11/18 2,050 2,050 2,022 2,034 62,100
2016/11/17 2,023 2,052 2,004 2,030 139,000
2016/11/16 1,998 2,009 1,974 2,007 122,900
2016/11/15 1,935 1,978 1,920 1,973 128,400
2016/11/14 1,932 1,962 1,923 1,932 83,400
2016/11/11 1,966 1,978 1,901 1,916 136,400
2016/11/10 1,943 1,974 1,930 1,940 131,500
2016/11/09 1,945 1,970 1,829 1,863 169,200
2016/11/08 1,914 1,953 1,900 1,945 97,600
2016/11/07 1,881 1,948 1,881 1,930 90,300
2016/11/04 1,902 1,917 1,891 1,906 80,900
2016/11/02 1,945 1,945 1,910 1,917 99,400
2016/11/01 1,945 1,974 1,940 1,966 92,500
2016/10/31 1,902 1,956 1,891 1,951 108,900
2016/10/28 1,959 1,969 1,919 1,939 344,900
2016/10/27 1,947 1,967 1,926 1,959 88,600
2016/10/26 1,933 1,956 1,925 1,948 98,700
2016/10/25 1,895 1,943 1,894 1,928 139,300
2016/10/24 1,870 1,896 1,863 1,894 82,200
2016/10/21 1,902 1,908 1,880 1,885 95,100
2016/10/20 1,861 1,907 1,861 1,907 86,400
2016/10/19 1,867 1,882 1,862 1,873 98,900
2016/10/18 1,847 1,874 1,844 1,873 77,200
2016/10/17 1,840 1,842 1,818 1,838 55,300
2016/10/14 1,832 1,847 1,826 1,846 57,800
2016/10/13 1,834 1,848 1,820 1,829 116,900
2016/10/12 1,826 1,849 1,825 1,831 85,200
2016/10/11 1,853 1,875 1,828 1,844 75,000
2016/10/07 1,879 1,886 1,836 1,860 79,500
2016/10/06 1,900 1,901 1,871 1,884 90,500
2016/10/05 1,880 1,910 1,877 1,889 93,200
2016/10/04 1,876 1,876 1,848 1,868 79,200
2016/10/03 1,881 1,905 1,870 1,876 87,800
2016/09/30 1,849 1,874 1,829 1,865 104,700
2016/09/29 1,902 1,916 1,874 1,877 124,100
2016/09/28 1,874 1,889 1,851 1,878 120,700
2016/09/27 1,840 1,867 1,807 1,859 175,000
2016/09/26 1,929 1,929 1,824 1,847 224,000
2016/09/23 1,804 1,828 1,789 1,824 132,700
2016/09/21 1,740 1,809 1,740 1,803 92,300
2016/09/20 1,723 1,767 1,702 1,759 135,000
2016/09/16 1,770 1,775 1,721 1,734 142,900
2016/09/15 1,750 1,773 1,729 1,765 137,300
2016/09/14 1,775 1,787 1,764 1,767 88,700
2016/09/13 1,787 1,805 1,771 1,776 120,400
2016/09/12 1,805 1,817 1,776 1,781 99,700
2016/09/09 1,800 1,852 1,800 1,837 125,300
2016/09/08 1,850 1,865 1,824 1,840 134,100
2016/09/07 1,800 1,869 1,777 1,865 120,300
2016/09/06 1,777 1,838 1,770 1,829 108,700
2016/09/05 1,753 1,795 1,753 1,778 92,500
2016/09/02 1,758 1,758 1,695 1,744 244,700
2016/09/01 1,776 1,799 1,768 1,783 122,700
2016/08/31 1,784 1,790 1,750 1,777 170,500
2016/08/30 1,819 1,819 1,765 1,782 217,600
2016/08/29 1,832 1,868 1,807 1,820 66,800
2016/08/26 1,830 1,835 1,775 1,805 140,900
2016/08/25 1,837 1,846 1,811 1,831 90,800
2016/08/24 1,835 1,843 1,813 1,823 76,100
2016/08/23 1,820 1,845 1,806 1,820 155,200
2016/08/22 1,837 1,847 1,800 1,830 107,300
2016/08/19 1,855 1,858 1,800 1,810 121,100
2016/08/18 1,838 1,874 1,826 1,836 94,600
2016/08/17 1,885 1,890 1,821 1,849 110,600
2016/08/16 1,911 1,929 1,855 1,856 111,700
2016/08/15 1,896 1,952 1,875 1,913 114,000
2016/08/12 1,894 1,942 1,894 1,897 163,700
2016/08/10 1,864 1,891 1,852 1,859 166,900
2016/08/09 1,832 1,865 1,811 1,850 292,900
2016/08/08 1,775 1,833 1,775 1,814 153,400
2016/08/05 1,741 1,778 1,717 1,770 227,300
2016/08/04 1,829 1,835 1,661 1,687 383,900
2016/08/03 1,828 1,842 1,796 1,819 260,800
2016/08/02 1,931 1,949 1,852 1,856 299,000
2016/08/01 2,032 2,041 1,949 1,955 163,700
2016/07/29 2,074 2,098 2,023 2,065 49,200
2016/07/28 2,089 2,097 2,051 2,070 60,400
2016/07/27 2,107 2,123 2,057 2,071 90,700
2016/07/26 2,100 2,108 2,085 2,093 105,500
2016/07/25 2,063 2,108 2,063 2,085 54,600
2016/07/22 2,039 2,070 2,039 2,060 50,300
2016/07/21 2,090 2,119 2,042 2,057 72,200
2016/07/20 2,030 2,063 2,007 2,052 84,000
2016/07/19 2,016 2,028 1,987 2,019 64,900
2016/07/15 1,996 2,019 1,983 1,987 72,200
2016/07/14 2,020 2,026 1,995 1,996 87,500
2016/07/13 2,040 2,040 1,991 2,013 70,300
2016/07/12 2,000 2,044 1,988 1,995 94,900
2016/07/11 1,927 1,981 1,921 1,964 76,500
2016/07/08 1,983 1,992 1,879 1,881 167,200
2016/07/07 2,028 2,029 1,977 1,983 58,000
2016/07/06 2,032 2,039 1,990 2,011 118,700
2016/07/05 2,070 2,073 2,044 2,064 43,300
2016/07/04 2,058 2,090 2,044 2,076 59,100
2016/07/01 2,007 2,047 2,007 2,041 46,800
2016/06/30 2,082 2,082 2,028 2,028 92,300
2016/06/29 2,060 2,081 2,035 2,067 73,400
2016/06/28 1,955 2,043 1,943 2,034 99,300
2016/06/27 1,975 2,021 1,974 1,995 86,700
2016/06/24 2,106 2,125 1,930 1,960 140,600
2016/06/23 2,087 2,109 2,070 2,105 53,300
2016/06/22 2,102 2,116 2,072 2,088 72,900
2016/06/21 2,075 2,122 2,075 2,118 73,900
2016/06/20 2,083 2,114 2,080 2,106 48,200
2016/06/17 2,056 2,104 2,050 2,053 87,500
2016/06/16 2,098 2,102 2,025 2,037 50,000
2016/06/15 2,093 2,132 2,075 2,108 71,800
2016/06/14 2,136 2,148 2,092 2,107 108,200
2016/06/13 2,197 2,197 2,111 2,111 93,600
2016/06/10 2,214 2,224 2,152 2,198 248,200
2016/06/09 2,276 2,276 2,210 2,214 137,400
2016/06/08 2,339 2,349 2,275 2,293 92,800
2016/06/07 2,250 2,322 2,250 2,318 170,600
2016/06/06 2,277 2,288 2,239 2,264 97,600
2016/06/03 2,300 2,335 2,293 2,324 118,300
2016/06/02 2,365 2,399 2,250 2,260 153,000
2016/06/01 2,353 2,418 2,353 2,386 198,900
2016/05/31 2,391 2,395 2,350 2,384 168,100
2016/05/30 2,409 2,419 2,353 2,369 149,800
2016/05/27 2,413 2,442 2,396 2,418 130,100
2016/05/26 2,390 2,411 2,390 2,405 145,900
2016/05/25 2,394 2,396 2,357 2,372 95,500
2016/05/24 2,317 2,373 2,303 2,351 139,700
2016/05/23 2,340 2,363 2,294 2,320 54,300
2016/05/20 2,323 2,371 2,314 2,359 95,200
2016/05/19 2,320 2,360 2,320 2,338 89,800
2016/05/18 2,297 2,319 2,273 2,307 112,700
2016/05/17 2,259 2,309 2,259 2,298 114,700
2016/05/16 2,360 2,375 2,222 2,246 218,600
2016/05/13 2,300 2,389 2,281 2,371 366,500
2016/05/12 2,228 2,269 2,228 2,250 345,700
2016/05/11 2,205 2,241 2,163 2,206 232,700
2016/05/10 2,288 2,288 2,174 2,182 378,300
2016/05/09 2,183 2,202 2,160 2,188 177,900
2016/05/06 2,197 2,201 2,130 2,138 210,300
2016/05/02 2,225 2,251 2,176 2,198 149,200
2016/04/28 2,325 2,367 2,275 2,283 172,000
2016/04/27 2,340 2,353 2,302 2,310 101,000
2016/04/26 2,356 2,394 2,322 2,339 73,500
2016/04/25 2,333 2,378 2,312 2,354 154,000
2016/04/22 2,343 2,348 2,291 2,331 142,000
2016/04/21 2,371 2,389 2,331 2,345 136,900
2016/04/20 2,350 2,381 2,330 2,360 138,300
2016/04/19 2,382 2,402 2,343 2,357 118,900
2016/04/18 2,365 2,423 2,334 2,395 157,700
2016/04/15 2,399 2,399 2,364 2,392 60,600
2016/04/14 2,395 2,416 2,357 2,416 89,500
2016/04/13 2,389 2,400 2,358 2,360 88,800
2016/04/12 2,367 2,398 2,353 2,366 94,100
2016/04/11 2,431 2,431 2,347 2,372 69,200
2016/04/08 2,415 2,473 2,372 2,438 152,500
2016/04/07 2,410 2,476 2,380 2,412 139,400
2016/04/06 2,405 2,440 2,374 2,411 148,500
2016/04/05 2,400 2,424 2,373 2,386 144,500
2016/04/04 2,346 2,440 2,346 2,414 134,300
2016/04/01 2,485 2,491 2,353 2,364 176,000
2016/03/31 2,565 2,569 2,502 2,504 107,000
2016/03/30 2,469 2,562 2,469 2,540 243,300
2016/03/29 2,449 2,510 2,439 2,502 99,600
2016/03/28 2,440 2,478 2,431 2,469 85,200
2016/03/25 2,470 2,491 2,422 2,438 82,600
2016/03/24 2,425 2,487 2,408 2,464 112,600
2016/03/23 2,505 2,525 2,430 2,437 160,000
2016/03/22 2,497 2,535 2,469 2,520 165,900
2016/03/18 2,505 2,518 2,448 2,450 174,100
2016/03/17 2,480 2,550 2,478 2,524 392,000
2016/03/16 2,368 2,494 2,361 2,455 309,700
2016/03/15 2,335 2,384 2,318 2,368 201,600
2016/03/14 2,308 2,380 2,292 2,375 289,100
2016/03/11 2,112 2,239 2,112 2,226 174,900
2016/03/10 2,154 2,176 2,145 2,159 72,800
2016/03/09 2,155 2,176 2,111 2,154 96,900
2016/03/08 2,175 2,196 2,134 2,191 102,600
2016/03/07 2,229 2,237 2,167 2,173 91,000
2016/03/04 2,230 2,250 2,211 2,246 77,900
2016/03/03 2,266 2,284 2,233 2,248 70,700
2016/03/02 2,300 2,308 2,286 2,296 103,000
2016/03/01 2,220 2,277 2,204 2,273 69,000
2016/02/29 2,283 2,296 2,225 2,226 76,900
2016/02/26 2,302 2,313 2,260 2,280 88,000
2016/02/25 2,233 2,317 2,233 2,302 118,200
2016/02/24 2,194 2,268 2,194 2,233 92,000
2016/02/23 2,312 2,318 2,208 2,214 73,200
2016/02/22 2,259 2,318 2,259 2,307 92,500
2016/02/19 2,250 2,303 2,228 2,282 96,100
2016/02/18 2,256 2,318 2,206 2,294 165,500
2016/02/17 2,230 2,246 2,178 2,206 132,800
2016/02/16 2,145 2,265 2,145 2,206 110,400
2016/02/15 2,140 2,230 2,088 2,195 175,900
2016/02/12 2,090 2,105 2,028 2,050 231,000
2016/02/10 2,190 2,196 2,098 2,140 303,700
2016/02/09 2,100 2,122 2,080 2,090 200,900
2016/02/08 2,181 2,266 2,162 2,223 103,800
2016/02/05 2,241 2,287 2,190 2,220 111,300
2016/02/04 2,281 2,331 2,224 2,268 113,400
2016/02/03 2,338 2,347 2,281 2,312 112,200
2016/02/02 2,385 2,398 2,350 2,358 66,500
2016/02/01 2,400 2,437 2,373 2,387 147,800
2016/01/29 2,200 2,346 2,183 2,336 112,000
2016/01/28 2,179 2,218 2,170 2,193 71,600
2016/01/27 2,186 2,210 2,165 2,198 72,000
2016/01/26 2,198 2,198 2,137 2,140 55,500
2016/01/25 2,142 2,209 2,136 2,199 107,000
2016/01/22 2,125 2,145 2,068 2,135 159,300
2016/01/21 2,091 2,153 2,047 2,050 116,400
2016/01/20 2,174 2,192 2,096 2,099 131,800
2016/01/19 2,209 2,230 2,153 2,169 140,600
2016/01/18 2,200 2,255 2,171 2,236 154,900
2016/01/15 2,275 2,298 2,221 2,241 117,700
2016/01/14 2,281 2,286 2,200 2,265 132,200
2016/01/13 2,163 2,349 2,163 2,340 188,900
2016/01/12 2,171 2,220 2,146 2,149 179,300
2016/01/08 2,221 2,264 2,182 2,182 178,800
2016/01/07 2,322 2,327 2,243 2,247 177,500
2016/01/06 2,355 2,366 2,282 2,328 158,700
2016/01/05 2,340 2,376 2,302 2,348 132,800
2016/01/04 2,345 2,347 2,311 2,337 130,900

このページの先頭へ