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
2019/12/30 2,780 2,798 2,774 2,785 38,800
2019/12/27 2,799 2,813 2,788 2,804 42,100
2019/12/26 2,757 2,792 2,757 2,792 35,800
2019/12/25 2,772 2,777 2,747 2,757 68,800
2019/12/24 2,751 2,772 2,745 2,772 28,300
2019/12/23 2,785 2,785 2,749 2,754 42,700
2019/12/20 2,770 2,797 2,767 2,785 57,500
2019/12/19 2,755 2,774 2,749 2,774 43,400
2019/12/18 2,806 2,806 2,754 2,769 57,400
2019/12/17 2,789 2,811 2,773 2,811 103,100
2019/12/16 2,769 2,787 2,760 2,766 54,100
2019/12/13 2,773 2,787 2,740 2,759 115,100
2019/12/12 2,765 2,777 2,717 2,723 94,300
2019/12/11 2,705 2,721 2,693 2,718 45,900
2019/12/10 2,751 2,769 2,730 2,730 54,600
2019/12/09 2,745 2,756 2,718 2,751 78,000
2019/12/06 2,719 2,746 2,716 2,724 70,400
2019/12/05 2,678 2,717 2,675 2,714 84,700
2019/12/04 2,647 2,686 2,647 2,658 113,300
2019/12/03 2,658 2,664 2,642 2,653 62,800
2019/12/02 2,665 2,700 2,659 2,691 60,800
2019/11/29 2,650 2,658 2,637 2,652 90,300
2019/11/28 2,677 2,677 2,641 2,649 56,200
2019/11/27 2,712 2,729 2,673 2,679 51,900
2019/11/26 2,720 2,741 2,704 2,710 120,100
2019/11/25 2,696 2,716 2,694 2,716 73,400
2019/11/22 2,712 2,739 2,691 2,693 112,300
2019/11/21 2,686 2,702 2,622 2,697 100,600
2019/11/20 2,700 2,704 2,671 2,703 61,800
2019/11/19 2,720 2,740 2,716 2,727 68,100
2019/11/18 2,734 2,738 2,707 2,721 72,500
2019/11/15 2,715 2,751 2,704 2,734 65,100
2019/11/14 2,732 2,753 2,709 2,726 78,100
2019/11/13 2,831 2,831 2,747 2,747 111,200
2019/11/12 2,883 2,883 2,751 2,823 110,200
2019/11/11 2,851 2,919 2,806 2,896 103,300
2019/11/08 2,833 2,907 2,788 2,845 143,100
2019/11/07 2,789 2,807 2,753 2,789 83,300
2019/11/06 2,812 2,812 2,764 2,785 80,800
2019/11/05 2,754 2,820 2,754 2,807 93,200
2019/11/01 2,783 2,795 2,759 2,779 48,900
2019/10/31 2,799 2,816 2,770 2,799 51,900
2019/10/30 2,787 2,796 2,775 2,795 46,200
2019/10/29 2,789 2,833 2,781 2,801 55,000
2019/10/28 2,780 2,787 2,754 2,769 34,300
2019/10/25 2,785 2,799 2,764 2,789 44,700
2019/10/24 2,790 2,800 2,772 2,782 37,600
2019/10/23 2,758 2,777 2,737 2,776 44,000
2019/10/21 2,692 2,766 2,687 2,753 53,400
2019/10/18 2,743 2,765 2,713 2,737 57,700
2019/10/17 2,745 2,756 2,713 2,733 55,400
2019/10/16 2,774 2,781 2,731 2,746 71,100
2019/10/15 2,747 2,785 2,735 2,748 70,000
2019/10/11 2,681 2,703 2,655 2,699 64,800
2019/10/10 2,711 2,712 2,670 2,697 53,000
2019/10/09 2,699 2,744 2,690 2,722 105,800
2019/10/08 2,695 2,718 2,684 2,709 61,500
2019/10/07 2,682 2,697 2,659 2,690 60,800
2019/10/04 2,632 2,696 2,615 2,689 71,500
2019/10/03 2,644 2,677 2,641 2,675 74,400
2019/10/02 2,660 2,720 2,653 2,694 84,000
2019/10/01 2,638 2,682 2,625 2,676 57,300
2019/09/30 2,613 2,643 2,610 2,638 72,700
2019/09/27 2,681 2,681 2,615 2,643 80,900
2019/09/26 2,656 2,712 2,641 2,690 179,300
2019/09/25 2,618 2,661 2,615 2,650 141,700
2019/09/24 2,597 2,674 2,595 2,618 155,800
2019/09/20 2,618 2,642 2,595 2,598 106,400
2019/09/19 2,565 2,629 2,565 2,608 120,200
2019/09/18 2,585 2,585 2,536 2,563 133,300
2019/09/17 2,567 2,611 2,554 2,585 228,300
2019/09/13 2,537 2,557 2,529 2,543 161,800
2019/09/12 2,500 2,535 2,485 2,516 104,000
2019/09/11 2,448 2,499 2,428 2,478 163,100
2019/09/10 2,444 2,456 2,421 2,435 112,000
2019/09/09 2,401 2,454 2,401 2,430 84,100
2019/09/06 2,431 2,438 2,402 2,402 83,500
2019/09/05 2,414 2,464 2,414 2,425 96,300
2019/09/04 2,369 2,396 2,360 2,388 52,200
2019/09/03 2,348 2,391 2,348 2,378 50,100
2019/09/02 2,375 2,375 2,344 2,354 27,500
2019/08/30 2,344 2,378 2,330 2,375 106,700
2019/08/29 2,368 2,368 2,309 2,344 68,800
2019/08/28 2,388 2,392 2,343 2,369 57,200
2019/08/27 2,389 2,389 2,349 2,381 82,300
2019/08/26 2,363 2,404 2,342 2,378 206,200
2019/08/23 2,387 2,435 2,386 2,411 199,800
2019/08/22 2,400 2,424 2,367 2,386 203,100
2019/08/21 2,331 2,400 2,328 2,379 211,000
2019/08/20 2,299 2,346 2,278 2,346 156,400
2019/08/19 2,250 2,299 2,248 2,299 102,500
2019/08/16 2,228 2,281 2,215 2,242 90,700
2019/08/15 2,235 2,245 2,215 2,228 78,200
2019/08/14 2,257 2,281 2,232 2,281 117,600
2019/08/13 2,312 2,312 2,227 2,233 151,600
2019/08/09 2,376 2,398 2,229 2,262 193,100
2019/08/08 2,408 2,415 2,377 2,388 98,200
2019/08/07 2,404 2,418 2,389 2,411 63,200
2019/08/06 2,385 2,423 2,357 2,419 101,500
2019/08/05 2,479 2,482 2,405 2,458 108,800
2019/08/02 2,500 2,530 2,491 2,514 89,100
2019/08/01 2,580 2,583 2,534 2,550 85,400
2019/07/31 2,561 2,591 2,543 2,586 121,100
2019/07/30 2,600 2,612 2,579 2,591 39,500
2019/07/29 2,642 2,642 2,561 2,596 54,600
2019/07/26 2,662 2,662 2,597 2,616 105,600
2019/07/25 2,639 2,669 2,639 2,662 76,800
2019/07/24 2,611 2,646 2,601 2,639 85,900
2019/07/23 2,589 2,614 2,578 2,604 37,400
2019/07/22 2,650 2,650 2,578 2,589 69,600
2019/07/19 2,607 2,661 2,586 2,650 106,900
2019/07/18 2,684 2,690 2,586 2,597 92,300
2019/07/17 2,656 2,694 2,656 2,691 96,600
2019/07/16 2,656 2,663 2,623 2,656 57,900
2019/07/12 2,658 2,673 2,651 2,656 45,500
2019/07/11 2,641 2,669 2,637 2,658 68,700
2019/07/10 2,585 2,620 2,575 2,611 63,600
2019/07/09 2,626 2,657 2,596 2,611 29,000
2019/07/08 2,629 2,689 2,623 2,630 71,200
2019/07/05 2,650 2,661 2,635 2,646 53,000
2019/07/04 2,670 2,678 2,644 2,664 35,500
2019/07/03 2,640 2,659 2,609 2,657 51,800
2019/07/02 2,627 2,668 2,625 2,644 80,800
2019/07/01 2,588 2,621 2,569 2,621 58,000
2019/06/28 2,550 2,578 2,537 2,540 52,500
2019/06/27 2,571 2,583 2,548 2,578 55,200
2019/06/26 2,578 2,629 2,578 2,579 129,600
2019/06/25 2,555 2,598 2,555 2,578 54,500
2019/06/24 2,553 2,557 2,527 2,553 24,000
2019/06/21 2,601 2,601 2,524 2,552 147,400
2019/06/20 2,630 2,643 2,589 2,590 76,100
2019/06/19 2,560 2,616 2,560 2,614 106,200
2019/06/18 2,571 2,596 2,536 2,543 51,300
2019/06/17 2,565 2,581 2,544 2,566 82,900
2019/06/14 2,573 2,582 2,555 2,576 60,400
2019/06/13 2,569 2,581 2,548 2,573 62,300
2019/06/12 2,590 2,593 2,571 2,577 54,900
2019/06/11 2,607 2,635 2,587 2,597 109,000
2019/06/10 2,577 2,600 2,562 2,600 47,100
2019/06/07 2,540 2,562 2,518 2,554 67,800
2019/06/06 2,560 2,564 2,540 2,540 37,100
2019/06/05 2,554 2,559 2,513 2,559 53,500
2019/06/04 2,521 2,521 2,476 2,512 48,000
2019/06/03 2,521 2,550 2,500 2,513 56,300
2019/05/31 2,544 2,580 2,544 2,555 95,500
2019/05/30 2,567 2,567 2,514 2,545 49,300
2019/05/29 2,550 2,594 2,536 2,587 93,100
2019/05/28 2,559 2,575 2,518 2,553 92,900
2019/05/27 2,503 2,565 2,499 2,559 113,400
2019/05/24 2,437 2,512 2,437 2,503 149,200
2019/05/23 2,419 2,449 2,413 2,437 33,100
2019/05/22 2,423 2,453 2,417 2,417 30,700
2019/05/21 2,427 2,437 2,400 2,415 34,200
2019/05/20 2,417 2,448 2,400 2,436 49,100
2019/05/17 2,470 2,470 2,425 2,436 69,600
2019/05/16 2,428 2,439 2,385 2,436 53,600
2019/05/15 2,404 2,438 2,341 2,428 108,200
2019/05/14 2,299 2,432 2,289 2,423 108,300
2019/05/13 2,300 2,338 2,272 2,299 106,800
2019/05/10 2,333 2,347 2,308 2,322 64,500
2019/05/09 2,397 2,397 2,324 2,328 76,900
2019/05/08 2,449 2,461 2,413 2,425 109,300
2019/05/07 2,500 2,520 2,473 2,477 88,800
2019/04/26 2,481 2,483 2,458 2,471 32,500
2019/04/25 2,458 2,487 2,443 2,481 63,200
2019/04/24 2,499 2,499 2,446 2,458 51,500
2019/04/23 2,509 2,516 2,476 2,484 51,300
2019/04/22 2,489 2,522 2,476 2,518 31,000
2019/04/19 2,512 2,519 2,479 2,503 44,200
2019/04/18 2,505 2,512 2,474 2,495 120,300
2019/04/17 2,475 2,500 2,462 2,499 45,500
2019/04/16 2,476 2,495 2,464 2,469 56,900
2019/04/15 2,468 2,496 2,454 2,468 59,500
2019/04/12 2,422 2,436 2,417 2,420 60,400
2019/04/11 2,411 2,429 2,397 2,419 48,100
2019/04/10 2,420 2,429 2,386 2,411 70,300
2019/04/09 2,459 2,469 2,422 2,437 95,800
2019/04/08 2,449 2,463 2,433 2,452 48,400
2019/04/05 2,452 2,456 2,433 2,445 52,600
2019/04/04 2,428 2,447 2,409 2,435 40,000
2019/04/03 2,418 2,430 2,404 2,428 43,300
2019/04/02 2,439 2,439 2,391 2,408 62,600
2019/04/01 2,406 2,422 2,395 2,411 69,700
2019/03/29 2,360 2,404 2,355 2,363 62,300
2019/03/28 2,383 2,383 2,348 2,355 93,900
2019/03/27 2,370 2,401 2,347 2,399 85,700
2019/03/26 2,359 2,405 2,359 2,397 103,300
2019/03/25 2,390 2,390 2,323 2,328 72,900
2019/03/22 2,395 2,415 2,385 2,410 42,700
2019/03/20 2,367 2,382 2,360 2,377 31,600
2019/03/19 2,368 2,376 2,343 2,374 28,800
2019/03/18 2,366 2,368 2,342 2,367 39,500
2019/03/15 2,351 2,378 2,322 2,359 51,900
2019/03/14 2,358 2,365 2,335 2,335 39,300
2019/03/13 2,360 2,377 2,345 2,355 32,300
2019/03/12 2,317 2,376 2,317 2,367 50,900
2019/03/11 2,337 2,340 2,302 2,313 36,800
2019/03/08 2,359 2,367 2,313 2,318 86,200
2019/03/07 2,361 2,374 2,344 2,366 79,200
2019/03/06 2,383 2,389 2,352 2,378 43,600
2019/03/05 2,416 2,424 2,367 2,385 77,600
2019/03/04 2,447 2,449 2,403 2,436 57,500
2019/03/01 2,431 2,448 2,420 2,433 88,300
2019/02/28 2,420 2,443 2,407 2,426 52,900
2019/02/27 2,440 2,449 2,420 2,428 64,600
2019/02/26 2,435 2,445 2,397 2,427 47,700
2019/02/25 2,410 2,445 2,385 2,441 70,600
2019/02/22 2,417 2,424 2,384 2,402 36,000
2019/02/21 2,440 2,448 2,415 2,435 54,800
2019/02/20 2,394 2,423 2,366 2,420 75,500
2019/02/19 2,381 2,395 2,364 2,394 52,500
2019/02/18 2,407 2,407 2,363 2,381 54,700
2019/02/15 2,330 2,390 2,305 2,377 102,400
2019/02/14 2,325 2,363 2,325 2,356 86,300
2019/02/13 2,482 2,482 2,311 2,331 128,900
2019/02/12 2,456 2,489 2,423 2,456 106,700
2019/02/08 2,435 2,446 2,413 2,440 55,100
2019/02/07 2,512 2,512 2,455 2,470 58,400
2019/02/06 2,540 2,540 2,502 2,517 40,800
2019/02/05 2,530 2,556 2,510 2,531 108,500
2019/02/04 2,420 2,521 2,420 2,520 90,500
2019/02/01 2,439 2,441 2,400 2,415 80,500
2019/01/31 2,446 2,464 2,405 2,439 73,700
2019/01/30 2,477 2,477 2,398 2,401 100,600
2019/01/29 2,410 2,467 2,410 2,463 89,800
2019/01/28 2,420 2,434 2,411 2,415 74,700
2019/01/25 2,410 2,471 2,410 2,431 94,200
2019/01/24 2,389 2,410 2,375 2,410 70,100
2019/01/23 2,369 2,407 2,361 2,399 74,700
2019/01/22 2,419 2,421 2,392 2,396 53,300
2019/01/21 2,413 2,425 2,400 2,421 42,800
2019/01/18 2,413 2,436 2,402 2,413 36,200
2019/01/17 2,363 2,409 2,355 2,409 47,200
2019/01/16 2,393 2,411 2,355 2,363 61,700
2019/01/15 2,360 2,420 2,360 2,393 82,100
2019/01/11 2,414 2,432 2,388 2,395 72,100
2019/01/10 2,386 2,449 2,386 2,418 124,700
2019/01/09 2,471 2,490 2,396 2,408 100,300
2019/01/08 2,461 2,473 2,432 2,456 57,500
2019/01/07 2,451 2,501 2,440 2,444 76,600
2019/01/04 2,385 2,455 2,364 2,414 75,500

このページの先頭へ