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
2020/12/30 2,903 2,903 2,852 2,866 58,800
2020/12/29 2,893 2,913 2,869 2,913 86,100
2020/12/28 2,900 2,901 2,865 2,887 76,800
2020/12/25 2,910 2,944 2,900 2,905 165,900
2020/12/24 2,912 2,929 2,894 2,909 59,000
2020/12/23 2,895 2,934 2,876 2,887 72,200
2020/12/22 2,900 2,900 2,859 2,866 61,000
2020/12/21 2,960 2,961 2,920 2,929 60,600
2020/12/18 2,980 2,985 2,946 2,963 116,200
2020/12/17 3,005 3,015 2,939 2,945 97,700
2020/12/16 3,010 3,025 2,977 2,981 68,800
2020/12/15 3,010 3,045 3,000 3,010 67,300
2020/12/14 3,030 3,060 3,005 3,020 53,800
2020/12/11 3,060 3,090 3,005 3,060 128,900
2020/12/10 3,030 3,075 3,025 3,040 96,700
2020/12/09 2,966 3,020 2,966 3,020 102,100
2020/12/08 2,972 3,015 2,963 2,972 152,900
2020/12/07 2,977 2,987 2,950 2,955 101,900
2020/12/04 2,991 3,020 2,944 2,977 142,500
2020/12/03 2,932 3,010 2,921 2,986 208,600
2020/12/02 2,900 2,943 2,876 2,926 221,400
2020/12/01 2,857 2,940 2,857 2,875 228,000
2020/11/30 2,836 2,850 2,815 2,819 325,400
2020/11/27 2,774 2,818 2,767 2,801 234,400
2020/11/26 2,771 2,796 2,741 2,793 134,200
2020/11/25 2,790 2,812 2,759 2,771 244,700
2020/11/24 2,780 2,798 2,766 2,778 139,600
2020/11/20 2,719 2,763 2,703 2,748 135,700
2020/11/19 2,714 2,735 2,674 2,719 154,700
2020/11/18 2,744 2,755 2,706 2,715 180,000
2020/11/17 2,722 2,759 2,707 2,745 113,500
2020/11/16 2,700 2,782 2,699 2,753 182,900
2020/11/13 2,730 2,771 2,682 2,702 180,900
2020/11/12 2,749 2,778 2,718 2,774 230,500
2020/11/11 2,657 2,765 2,657 2,700 277,600
2020/11/10 2,639 2,648 2,584 2,644 170,200
2020/11/09 2,594 2,594 2,562 2,581 88,900
2020/11/06 2,570 2,603 2,536 2,569 121,400
2020/11/05 2,499 2,583 2,468 2,566 233,200
2020/11/04 2,515 2,537 2,475 2,494 128,600
2020/11/02 2,446 2,509 2,446 2,476 117,600
2020/10/30 2,466 2,466 2,420 2,425 76,700
2020/10/29 2,425 2,458 2,401 2,458 76,300
2020/10/28 2,449 2,475 2,426 2,470 45,900
2020/10/27 2,478 2,478 2,420 2,466 62,000
2020/10/26 2,522 2,545 2,492 2,497 84,900
2020/10/23 2,520 2,547 2,505 2,522 121,000
2020/10/22 2,472 2,504 2,440 2,501 108,400
2020/10/21 2,411 2,484 2,411 2,472 103,500
2020/10/20 2,396 2,436 2,380 2,428 80,200
2020/10/19 2,392 2,441 2,387 2,439 64,500
2020/10/16 2,408 2,408 2,372 2,392 50,800
2020/10/15 2,436 2,474 2,401 2,422 87,000
2020/10/14 2,458 2,518 2,457 2,486 142,500
2020/10/13 2,505 2,536 2,482 2,489 121,400
2020/10/12 2,468 2,505 2,451 2,490 104,500
2020/10/09 2,452 2,481 2,429 2,468 110,600
2020/10/08 2,421 2,479 2,401 2,472 93,800
2020/10/07 2,412 2,455 2,392 2,436 125,100
2020/10/06 2,405 2,446 2,390 2,421 113,600
2020/10/05 2,438 2,443 2,395 2,402 73,100
2020/10/02 2,310 2,365 2,310 2,338 117,500
2020/09/30 2,286 2,347 2,279 2,306 97,200
2020/09/29 2,363 2,363 2,278 2,303 72,700
2020/09/28 2,314 2,373 2,297 2,373 71,200
2020/09/25 2,360 2,360 2,293 2,302 74,000
2020/09/24 2,297 2,342 2,281 2,320 139,900
2020/09/23 2,340 2,375 2,313 2,319 138,800
2020/09/18 2,340 2,398 2,340 2,390 159,000
2020/09/17 2,386 2,394 2,311 2,339 78,900
2020/09/16 2,383 2,403 2,327 2,336 65,600
2020/09/15 2,380 2,411 2,331 2,407 83,500
2020/09/14 2,374 2,399 2,353 2,374 102,400
2020/09/11 2,377 2,400 2,361 2,374 126,000
2020/09/10 2,277 2,339 2,277 2,327 88,400
2020/09/09 2,249 2,285 2,218 2,266 96,300
2020/09/08 2,238 2,273 2,230 2,270 48,800
2020/09/07 2,222 2,252 2,215 2,238 36,600
2020/09/04 2,189 2,227 2,168 2,222 47,700
2020/09/03 2,205 2,250 2,201 2,218 55,300
2020/09/02 2,193 2,194 2,164 2,186 35,100
2020/09/01 2,198 2,198 2,161 2,183 38,000
2020/08/31 2,205 2,243 2,201 2,220 66,500
2020/08/28 2,183 2,229 2,133 2,162 113,700
2020/08/27 2,226 2,231 2,169 2,193 106,400
2020/08/26 2,222 2,254 2,204 2,239 45,800
2020/08/25 2,200 2,254 2,200 2,222 67,900
2020/08/24 2,188 2,190 2,165 2,187 38,700
2020/08/21 2,173 2,207 2,173 2,188 21,700
2020/08/20 2,191 2,205 2,169 2,178 53,800
2020/08/19 2,181 2,204 2,165 2,195 61,500
2020/08/18 2,188 2,193 2,168 2,181 53,000
2020/08/17 2,220 2,230 2,189 2,193 57,000
2020/08/14 2,255 2,260 2,220 2,221 107,800
2020/08/13 2,273 2,300 2,228 2,253 111,200
2020/08/12 2,251 2,306 2,248 2,256 125,900
2020/08/11 2,166 2,249 2,130 2,239 160,200
2020/08/07 2,028 2,032 1,997 2,016 46,200
2020/08/06 2,001 2,052 1,983 2,023 45,600
2020/08/05 1,978 2,002 1,956 1,978 86,300
2020/08/04 1,985 2,028 1,980 2,008 94,300
2020/08/03 1,940 1,996 1,940 1,985 58,400
2020/07/31 1,957 1,982 1,919 1,925 65,800
2020/07/30 2,079 2,079 1,998 2,001 69,600
2020/07/29 2,094 2,111 2,068 2,079 51,600
2020/07/28 2,146 2,146 2,092 2,100 78,600
2020/07/27 2,133 2,169 2,120 2,165 81,800
2020/07/22 2,197 2,211 2,166 2,166 97,300
2020/07/21 2,207 2,213 2,189 2,197 75,900
2020/07/20 2,224 2,232 2,190 2,212 36,300
2020/07/17 2,228 2,243 2,190 2,224 48,600
2020/07/16 2,297 2,315 2,224 2,226 113,400
2020/07/15 2,220 2,279 2,213 2,270 160,300
2020/07/14 2,169 2,222 2,157 2,206 106,900
2020/07/13 2,105 2,188 2,094 2,188 110,700
2020/07/10 2,146 2,146 2,071 2,071 115,400
2020/07/09 2,163 2,169 2,118 2,160 120,100
2020/07/08 2,174 2,219 2,159 2,163 90,800
2020/07/07 2,191 2,207 2,176 2,192 92,300
2020/07/06 2,189 2,227 2,164 2,224 75,400
2020/07/03 2,170 2,200 2,143 2,161 79,500
2020/07/02 2,199 2,255 2,170 2,182 93,700
2020/07/01 2,206 2,230 2,163 2,172 84,200
2020/06/30 2,228 2,260 2,208 2,208 93,900
2020/06/29 2,237 2,237 2,178 2,184 47,700
2020/06/26 2,239 2,272 2,239 2,262 91,900
2020/06/25 2,269 2,269 2,215 2,228 110,400
2020/06/24 2,270 2,286 2,240 2,274 71,500
2020/06/23 2,240 2,307 2,238 2,261 101,900
2020/06/22 2,224 2,238 2,180 2,225 116,500
2020/06/19 2,209 2,259 2,173 2,224 305,700
2020/06/18 2,172 2,201 2,119 2,194 106,400
2020/06/17 2,230 2,233 2,162 2,186 79,600
2020/06/16 2,192 2,241 2,161 2,230 83,700
2020/06/15 2,200 2,200 2,115 2,115 58,100
2020/06/12 2,129 2,160 2,100 2,152 67,000
2020/06/11 2,209 2,234 2,173 2,180 72,800
2020/06/10 2,281 2,281 2,211 2,227 99,900
2020/06/09 2,291 2,291 2,241 2,281 75,800
2020/06/08 2,281 2,295 2,261 2,295 54,400
2020/06/05 2,262 2,292 2,242 2,281 60,400
2020/06/04 2,298 2,298 2,230 2,262 46,100
2020/06/03 2,280 2,282 2,237 2,257 55,200
2020/06/02 2,200 2,252 2,194 2,236 73,200
2020/06/01 2,160 2,190 2,144 2,181 40,500
2020/05/29 2,219 2,221 2,180 2,191 78,600
2020/05/28 2,224 2,225 2,175 2,219 100,200
2020/05/27 2,275 2,275 2,211 2,233 81,900
2020/05/26 2,184 2,267 2,177 2,260 91,100
2020/05/25 2,142 2,185 2,125 2,184 82,800
2020/05/22 2,174 2,200 2,111 2,123 112,500
2020/05/21 2,205 2,235 2,160 2,160 147,700
2020/05/20 2,109 2,260 2,071 2,246 211,600
2020/05/19 2,095 2,115 2,056 2,109 136,200
2020/05/18 1,977 2,028 1,977 2,027 79,500
2020/05/15 2,020 2,020 1,966 1,983 83,300
2020/05/14 2,018 2,032 1,991 1,991 46,900
2020/05/13 2,032 2,059 2,017 2,051 74,600
2020/05/12 2,099 2,099 2,051 2,056 54,200
2020/05/11 2,068 2,105 2,063 2,101 87,800
2020/05/08 2,056 2,068 2,025 2,059 99,900
2020/05/07 2,029 2,049 2,008 2,026 81,200
2020/05/01 2,085 2,086 2,041 2,049 77,600
2020/04/30 2,100 2,114 2,088 2,095 107,500
2020/04/28 2,045 2,055 2,027 2,050 70,000
2020/04/27 2,061 2,070 2,026 2,056 83,100
2020/04/24 2,056 2,077 2,026 2,055 76,700
2020/04/23 2,016 2,062 2,016 2,057 74,400
2020/04/22 1,995 2,019 1,975 2,005 61,700
2020/04/21 2,000 2,073 1,985 2,020 70,700
2020/04/20 2,030 2,046 2,002 2,044 61,900
2020/04/17 2,047 2,087 2,006 2,012 71,900
2020/04/16 1,962 2,026 1,953 2,024 59,700
2020/04/15 2,019 2,025 1,968 1,992 138,500
2020/04/14 2,023 2,057 1,986 2,053 88,000
2020/04/13 2,106 2,126 2,057 2,068 108,800
2020/04/10 2,016 2,080 1,972 2,071 99,200
2020/04/09 1,950 2,005 1,939 1,998 54,100
2020/04/08 1,951 1,994 1,921 1,953 78,800
2020/04/07 1,898 1,985 1,886 1,952 120,900
2020/04/06 1,790 1,943 1,790 1,915 91,600
2020/04/03 1,814 1,857 1,760 1,808 124,300
2020/04/02 1,844 1,857 1,796 1,817 78,400
2020/04/01 1,955 1,983 1,865 1,884 105,600
2020/03/31 2,054 2,063 1,988 2,005 123,600
2020/03/30 2,107 2,117 2,000 2,067 124,500
2020/03/27 2,053 2,142 2,049 2,142 165,900
2020/03/26 1,968 2,001 1,924 1,937 118,500
2020/03/25 1,909 1,980 1,858 1,961 119,200
2020/03/24 1,811 1,880 1,793 1,856 136,900
2020/03/23 1,816 1,816 1,717 1,787 142,600
2020/03/19 1,776 1,879 1,776 1,816 112,000
2020/03/18 1,873 1,900 1,724 1,736 130,700
2020/03/17 1,716 1,870 1,679 1,851 185,200
2020/03/16 1,791 1,833 1,752 1,756 117,700
2020/03/13 1,800 1,819 1,698 1,775 179,000
2020/03/12 1,950 1,957 1,849 1,888 150,400
2020/03/11 2,015 2,047 1,976 1,976 105,300
2020/03/10 1,977 2,035 1,916 2,018 145,600
2020/03/09 2,052 2,084 1,979 2,014 102,200
2020/03/06 2,169 2,171 2,103 2,118 87,900
2020/03/05 2,271 2,271 2,199 2,219 80,500
2020/03/04 2,210 2,272 2,189 2,237 88,000
2020/03/03 2,291 2,322 2,226 2,232 109,500
2020/03/02 2,214 2,309 2,209 2,263 125,000
2020/02/28 2,299 2,299 2,208 2,224 154,800
2020/02/27 2,398 2,399 2,349 2,361 99,800
2020/02/26 2,412 2,445 2,393 2,433 73,500
2020/02/25 2,470 2,517 2,400 2,462 189,000
2020/02/21 2,580 2,609 2,569 2,572 88,900
2020/02/20 2,487 2,681 2,435 2,587 306,400
2020/02/19 2,585 2,599 2,531 2,537 112,300
2020/02/18 2,615 2,624 2,601 2,620 94,400
2020/02/17 2,656 2,706 2,620 2,637 57,900
2020/02/14 2,700 2,709 2,659 2,706 73,300
2020/02/13 2,661 2,708 2,644 2,700 76,500
2020/02/12 2,672 2,701 2,651 2,664 55,600
2020/02/10 2,672 2,690 2,667 2,668 34,700
2020/02/07 2,718 2,719 2,688 2,705 23,400
2020/02/06 2,690 2,729 2,688 2,715 47,900
2020/02/05 2,668 2,688 2,654 2,659 58,400
2020/02/04 2,621 2,641 2,616 2,636 61,000
2020/02/03 2,585 2,667 2,585 2,624 53,300
2020/01/31 2,671 2,689 2,652 2,652 35,300
2020/01/30 2,656 2,685 2,626 2,644 51,400
2020/01/29 2,691 2,696 2,668 2,685 39,100
2020/01/28 2,702 2,704 2,671 2,690 45,300
2020/01/27 2,718 2,780 2,718 2,746 46,800
2020/01/24 2,731 2,771 2,713 2,768 84,300
2020/01/23 2,750 2,750 2,706 2,718 38,200
2020/01/22 2,727 2,775 2,726 2,761 51,000
2020/01/21 2,721 2,735 2,715 2,729 25,700
2020/01/20 2,704 2,727 2,704 2,721 22,700
2020/01/17 2,708 2,714 2,687 2,692 31,100
2020/01/16 2,726 2,726 2,696 2,700 30,500
2020/01/15 2,718 2,740 2,702 2,726 68,300
2020/01/14 2,770 2,779 2,707 2,722 78,400
2020/01/10 2,800 2,813 2,780 2,780 40,500
2020/01/09 2,781 2,784 2,747 2,777 33,700
2020/01/08 2,753 2,803 2,719 2,747 87,000
2020/01/07 2,783 2,815 2,780 2,803 72,500
2020/01/06 2,748 2,773 2,746 2,764 70,100

このページの先頭へ