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
2017/12/29 2,895 2,953 2,889 2,950 80,300
2017/12/28 2,967 2,982 2,914 2,920 97,300
2017/12/27 2,937 3,010 2,937 2,967 92,000
2017/12/26 2,930 2,955 2,925 2,937 47,300
2017/12/25 2,891 2,925 2,889 2,920 54,300
2017/12/22 2,888 2,897 2,844 2,881 114,400
2017/12/21 2,878 2,903 2,850 2,879 52,700
2017/12/20 2,878 2,896 2,848 2,879 83,300
2017/12/19 2,897 2,907 2,884 2,886 68,800
2017/12/18 2,949 2,949 2,868 2,886 87,200
2017/12/15 2,876 2,954 2,876 2,927 182,800
2017/12/14 2,884 2,911 2,859 2,910 71,400
2017/12/13 2,890 2,893 2,851 2,859 75,500
2017/12/12 2,830 2,901 2,818 2,890 154,600
2017/12/11 2,770 2,830 2,755 2,830 135,200
2017/12/08 2,706 2,766 2,706 2,763 101,800
2017/12/07 2,720 2,738 2,697 2,724 154,500
2017/12/06 2,769 2,769 2,709 2,720 140,300
2017/12/05 2,739 2,806 2,699 2,800 213,400
2017/12/04 2,777 2,783 2,749 2,763 196,100
2017/12/01 2,763 2,773 2,725 2,749 218,200
2017/11/30 2,699 2,762 2,694 2,741 371,500
2017/11/29 2,676 2,692 2,654 2,676 181,300
2017/11/28 2,635 2,652 2,610 2,650 140,800
2017/11/27 2,646 2,650 2,613 2,633 87,700
2017/11/24 2,641 2,668 2,622 2,652 132,300
2017/11/22 2,642 2,669 2,620 2,641 175,400
2017/11/21 2,659 2,677 2,623 2,632 122,800
2017/11/20 2,596 2,636 2,588 2,625 122,700
2017/11/17 2,677 2,677 2,588 2,603 147,200
2017/11/16 2,600 2,647 2,575 2,627 165,200
2017/11/15 2,709 2,721 2,610 2,613 151,100
2017/11/14 2,770 2,791 2,687 2,693 188,800
2017/11/13 2,893 2,893 2,773 2,776 170,200
2017/11/10 2,944 2,991 2,880 2,899 182,700
2017/11/09 3,135 3,170 3,045 3,080 109,000
2017/11/08 3,055 3,115 3,050 3,115 86,900
2017/11/07 3,030 3,090 3,025 3,090 95,900
2017/11/06 3,045 3,070 3,025 3,050 80,100
2017/11/02 3,125 3,125 3,055 3,060 75,900
2017/11/01 3,075 3,105 3,050 3,100 65,300
2017/10/31 3,060 3,070 3,040 3,070 56,200
2017/10/30 3,030 3,065 3,015 3,060 116,800
2017/10/27 3,015 3,065 3,005 3,060 92,700
2017/10/26 2,987 3,045 2,971 3,015 187,100
2017/10/25 2,959 2,994 2,959 2,987 127,600
2017/10/24 2,923 2,949 2,911 2,949 84,000
2017/10/23 2,983 2,983 2,939 2,955 70,500
2017/10/20 2,945 2,972 2,922 2,945 84,400
2017/10/19 2,935 2,984 2,932 2,953 86,300
2017/10/18 2,939 2,955 2,929 2,946 59,600
2017/10/17 2,943 2,975 2,930 2,954 92,100
2017/10/16 2,940 2,963 2,921 2,959 65,700
2017/10/13 2,909 2,959 2,894 2,958 80,400
2017/10/12 2,928 2,944 2,911 2,915 94,700
2017/10/11 2,948 2,955 2,938 2,947 74,500
2017/10/10 2,892 2,954 2,880 2,954 108,700
2017/10/06 2,961 2,961 2,885 2,892 162,800
2017/10/05 2,963 2,977 2,950 2,955 57,100
2017/10/04 2,943 2,970 2,933 2,957 78,600
2017/10/03 2,900 2,959 2,886 2,945 116,700
2017/10/02 2,888 2,903 2,881 2,886 57,200
2017/09/29 2,869 2,904 2,862 2,893 86,100
2017/09/28 2,838 2,889 2,794 2,882 181,700
2017/09/27 2,857 2,870 2,807 2,813 90,300
2017/09/26 2,868 2,880 2,844 2,879 137,900
2017/09/25 2,846 2,906 2,846 2,899 95,000
2017/09/22 2,849 2,876 2,821 2,837 71,300
2017/09/21 2,833 2,875 2,811 2,846 96,900
2017/09/20 2,829 2,843 2,816 2,830 75,800
2017/09/19 2,800 2,838 2,800 2,835 92,600
2017/09/15 2,781 2,794 2,758 2,794 105,200
2017/09/14 2,800 2,822 2,776 2,781 67,400
2017/09/13 2,763 2,797 2,736 2,794 83,800
2017/09/12 2,773 2,779 2,737 2,754 56,100
2017/09/11 2,761 2,778 2,735 2,749 84,800
2017/09/08 2,734 2,763 2,716 2,728 149,300
2017/09/07 2,690 2,736 2,683 2,721 65,900
2017/09/06 2,674 2,696 2,652 2,693 79,800
2017/09/05 2,701 2,711 2,680 2,686 73,600
2017/09/04 2,736 2,764 2,696 2,701 69,600
2017/09/01 2,742 2,765 2,736 2,751 66,000
2017/08/31 2,690 2,758 2,672 2,743 136,200
2017/08/30 2,700 2,713 2,666 2,698 107,700
2017/08/29 2,684 2,729 2,675 2,710 99,400
2017/08/28 2,663 2,734 2,663 2,701 146,600
2017/08/25 2,654 2,667 2,614 2,658 159,700
2017/08/24 2,616 2,659 2,616 2,654 108,000
2017/08/23 2,651 2,664 2,609 2,629 109,000
2017/08/22 2,657 2,671 2,632 2,637 102,000
2017/08/21 2,634 2,672 2,626 2,645 154,500
2017/08/18 2,606 2,639 2,584 2,636 152,900
2017/08/17 2,647 2,659 2,625 2,636 101,800
2017/08/16 2,659 2,660 2,637 2,647 131,500
2017/08/15 2,662 2,701 2,617 2,683 146,700
2017/08/14 2,710 2,710 2,661 2,686 202,700
2017/08/10 2,779 2,779 2,714 2,720 179,800
2017/08/09 2,950 2,952 2,777 2,787 281,500
2017/08/08 2,950 2,997 2,925 2,979 142,000
2017/08/07 2,935 2,958 2,922 2,946 93,200
2017/08/04 2,875 2,923 2,856 2,918 80,000
2017/08/03 2,868 2,886 2,840 2,880 113,100
2017/08/02 2,898 2,898 2,857 2,859 79,000
2017/08/01 2,883 2,920 2,880 2,896 86,700
2017/07/31 2,864 2,885 2,837 2,883 161,100
2017/07/28 2,838 2,882 2,838 2,867 88,500
2017/07/27 2,871 2,923 2,846 2,848 128,100
2017/07/26 2,831 2,860 2,795 2,856 137,500
2017/07/25 2,838 2,868 2,804 2,816 139,000
2017/07/24 2,794 2,861 2,794 2,837 136,900
2017/07/21 2,765 2,797 2,763 2,795 55,500
2017/07/20 2,760 2,783 2,748 2,780 77,500
2017/07/19 2,772 2,785 2,760 2,785 94,100
2017/07/18 2,740 2,797 2,736 2,778 149,400
2017/07/14 2,708 2,734 2,703 2,709 94,800
2017/07/13 2,704 2,723 2,674 2,706 121,900
2017/07/12 2,658 2,684 2,651 2,676 108,200
2017/07/11 2,656 2,679 2,648 2,660 89,900
2017/07/10 2,682 2,683 2,634 2,647 121,600
2017/07/07 2,705 2,722 2,660 2,665 155,100
2017/07/06 2,692 2,724 2,692 2,705 78,000
2017/07/05 2,671 2,717 2,648 2,717 154,000
2017/07/04 2,680 2,698 2,647 2,663 100,900
2017/07/03 2,667 2,682 2,650 2,680 96,200
2017/06/30 2,679 2,692 2,657 2,671 129,100
2017/06/29 2,725 2,732 2,673 2,692 107,700
2017/06/28 2,746 2,755 2,712 2,712 68,900
2017/06/27 2,759 2,759 2,735 2,746 69,200
2017/06/26 2,740 2,759 2,723 2,738 76,100
2017/06/23 2,739 2,751 2,710 2,723 134,200
2017/06/22 2,718 2,786 2,707 2,739 238,500
2017/06/21 2,712 2,739 2,683 2,695 148,500
2017/06/20 2,686 2,711 2,675 2,704 113,400
2017/06/19 2,663 2,680 2,660 2,672 48,300
2017/06/16 2,699 2,711 2,648 2,663 137,200
2017/06/15 2,666 2,735 2,666 2,696 145,400
2017/06/14 2,675 2,712 2,655 2,663 164,900
2017/06/13 2,625 2,657 2,625 2,638 80,700
2017/06/12 2,631 2,662 2,616 2,632 134,000
2017/06/09 2,646 2,664 2,626 2,631 93,300
2017/06/08 2,661 2,680 2,637 2,642 159,500
2017/06/07 2,676 2,696 2,661 2,680 73,200
2017/06/06 2,700 2,734 2,682 2,685 99,200
2017/06/05 2,723 2,728 2,701 2,714 75,800
2017/06/02 2,712 2,741 2,701 2,719 129,100
2017/06/01 2,712 2,737 2,700 2,728 111,100
2017/05/31 2,695 2,719 2,683 2,704 147,400
2017/05/30 2,675 2,748 2,661 2,734 213,100
2017/05/29 2,700 2,703 2,666 2,683 99,200
2017/05/26 2,772 2,772 2,686 2,708 267,000
2017/05/25 2,751 2,794 2,751 2,782 116,100
2017/05/24 2,769 2,770 2,721 2,751 108,900
2017/05/23 2,700 2,761 2,700 2,730 256,000
2017/05/22 2,630 2,696 2,630 2,692 150,500
2017/05/19 2,660 2,699 2,636 2,663 279,100
2017/05/18 2,602 2,632 2,598 2,627 88,000
2017/05/17 2,616 2,654 2,609 2,645 222,500
2017/05/16 2,659 2,679 2,622 2,640 165,400
2017/05/15 2,609 2,661 2,607 2,646 157,700
2017/05/12 2,672 2,692 2,627 2,636 259,400
2017/05/11 2,624 2,696 2,623 2,683 380,000
2017/05/10 2,550 2,704 2,540 2,623 741,900
2017/05/09 2,453 2,469 2,339 2,451 582,800
2017/05/08 2,464 2,559 2,427 2,553 295,200
2017/05/02 2,440 2,468 2,430 2,442 151,900
2017/05/01 2,467 2,470 2,431 2,442 128,900
2017/04/28 2,500 2,543 2,452 2,467 281,800
2017/04/27 2,454 2,514 2,436 2,460 702,300
2017/04/26 2,457 2,488 2,438 2,461 254,100
2017/04/25 2,371 2,440 2,361 2,438 216,700
2017/04/24 2,402 2,415 2,344 2,371 140,900
2017/04/21 2,380 2,381 2,346 2,372 130,800
2017/04/20 2,363 2,374 2,341 2,350 111,700
2017/04/19 2,345 2,366 2,322 2,355 154,500
2017/04/18 2,329 2,359 2,329 2,352 100,100
2017/04/17 2,276 2,325 2,276 2,317 95,100
2017/04/14 2,285 2,316 2,284 2,302 72,100
2017/04/13 2,290 2,336 2,281 2,312 134,500
2017/04/12 2,321 2,351 2,313 2,338 118,600
2017/04/11 2,359 2,378 2,328 2,359 143,800
2017/04/10 2,306 2,378 2,302 2,378 275,700
2017/04/07 2,276 2,317 2,270 2,309 132,800
2017/04/06 2,309 2,334 2,261 2,265 80,800
2017/04/05 2,304 2,332 2,296 2,318 121,900
2017/04/04 2,318 2,330 2,266 2,303 93,300
2017/04/03 2,315 2,324 2,294 2,305 95,900
2017/03/31 2,370 2,384 2,324 2,324 145,500
2017/03/30 2,372 2,394 2,343 2,351 92,800
2017/03/29 2,380 2,385 2,347 2,373 137,200
2017/03/28 2,371 2,440 2,371 2,439 116,500
2017/03/27 2,377 2,378 2,336 2,372 97,800
2017/03/24 2,407 2,418 2,379 2,393 98,800
2017/03/23 2,404 2,408 2,375 2,407 64,000
2017/03/22 2,433 2,434 2,402 2,402 62,300
2017/03/21 2,465 2,476 2,453 2,459 86,800
2017/03/17 2,465 2,470 2,447 2,470 94,100
2017/03/16 2,474 2,494 2,464 2,479 76,200
2017/03/15 2,488 2,509 2,478 2,493 91,200
2017/03/14 2,502 2,511 2,484 2,506 102,700
2017/03/13 2,474 2,538 2,473 2,512 115,300
2017/03/10 2,490 2,520 2,462 2,474 193,000
2017/03/09 2,456 2,480 2,443 2,453 143,800
2017/03/08 2,439 2,489 2,432 2,445 212,900
2017/03/07 2,422 2,449 2,413 2,432 155,600
2017/03/06 2,424 2,438 2,406 2,416 124,500
2017/03/03 2,422 2,442 2,409 2,424 82,200
2017/03/02 2,450 2,454 2,409 2,422 135,900
2017/03/01 2,419 2,435 2,387 2,433 181,100
2017/02/28 2,445 2,460 2,413 2,415 138,200
2017/02/27 2,418 2,447 2,398 2,439 172,900
2017/02/24 2,439 2,439 2,373 2,421 192,200
2017/02/23 2,433 2,447 2,406 2,446 136,200
2017/02/22 2,440 2,440 2,397 2,433 160,100
2017/02/21 2,440 2,462 2,420 2,444 116,600
2017/02/20 2,417 2,438 2,360 2,433 128,900
2017/02/17 2,377 2,438 2,357 2,429 168,700
2017/02/16 2,428 2,461 2,409 2,411 148,400
2017/02/15 2,429 2,477 2,417 2,435 165,100
2017/02/14 2,495 2,558 2,360 2,406 304,100
2017/02/13 2,339 2,495 2,339 2,466 288,100
2017/02/10 2,295 2,334 2,253 2,324 369,000
2017/02/09 2,030 2,244 2,013 2,206 379,000
2017/02/08 1,937 2,042 1,918 2,033 170,000
2017/02/07 1,938 1,945 1,915 1,939 52,100
2017/02/06 1,921 1,943 1,913 1,939 54,800
2017/02/03 1,925 1,939 1,902 1,917 73,700
2017/02/02 1,959 1,959 1,923 1,925 90,500
2017/02/01 1,952 1,972 1,945 1,967 38,200
2017/01/31 1,964 1,980 1,955 1,965 61,100
2017/01/30 1,973 1,978 1,959 1,975 46,300
2017/01/27 1,991 1,991 1,968 1,981 59,100
2017/01/26 1,977 2,000 1,964 1,991 60,900
2017/01/25 1,955 1,977 1,950 1,964 70,700
2017/01/24 1,946 1,950 1,926 1,932 67,200
2017/01/23 2,001 2,001 1,948 1,952 83,500
2017/01/20 2,007 2,025 1,997 2,018 73,400
2017/01/19 1,985 2,022 1,981 2,014 105,600
2017/01/18 1,980 1,989 1,944 1,960 127,700
2017/01/17 2,031 2,031 1,986 1,989 98,100
2017/01/16 2,074 2,074 2,026 2,046 69,100
2017/01/13 2,023 2,070 2,003 2,070 89,500
2017/01/12 2,030 2,030 1,992 2,023 66,000
2017/01/11 2,025 2,042 2,008 2,035 58,100
2017/01/10 2,038 2,038 2,008 2,025 72,100
2017/01/06 2,015 2,040 2,006 2,040 49,300
2017/01/05 2,023 2,034 2,003 2,019 72,700
2017/01/04 1,971 2,027 1,964 2,027 85,300

このページの先頭へ