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
2021/12/30 2,507 2,538 2,503 2,511 39,000
2021/12/29 2,513 2,534 2,507 2,530 43,700
2021/12/28 2,503 2,531 2,496 2,525 38,200
2021/12/27 2,469 2,493 2,469 2,483 38,400
2021/12/24 2,476 2,491 2,456 2,474 85,400
2021/12/23 2,460 2,482 2,456 2,476 49,000
2021/12/22 2,436 2,438 2,416 2,429 51,500
2021/12/21 2,438 2,479 2,417 2,436 83,100
2021/12/20 2,431 2,442 2,392 2,393 88,200
2021/12/17 2,480 2,492 2,454 2,469 127,700
2021/12/16 2,520 2,520 2,479 2,490 65,000
2021/12/15 2,479 2,503 2,474 2,488 44,100
2021/12/14 2,513 2,529 2,480 2,483 52,500
2021/12/13 2,546 2,546 2,503 2,510 55,400
2021/12/10 2,538 2,550 2,515 2,528 86,500
2021/12/09 2,536 2,547 2,523 2,529 51,500
2021/12/08 2,565 2,565 2,518 2,540 73,000
2021/12/07 2,523 2,551 2,512 2,545 60,700
2021/12/06 2,510 2,565 2,491 2,498 77,300
2021/12/03 2,453 2,513 2,443 2,510 73,000
2021/12/02 2,418 2,475 2,410 2,436 102,600
2021/12/01 2,422 2,454 2,412 2,430 123,400
2021/11/30 2,462 2,512 2,427 2,429 170,200
2021/11/29 2,475 2,512 2,452 2,454 64,000
2021/11/26 2,551 2,562 2,496 2,515 71,200
2021/11/25 2,564 2,596 2,557 2,557 75,400
2021/11/24 2,624 2,635 2,562 2,564 81,300
2021/11/22 2,602 2,641 2,600 2,624 32,300
2021/11/19 2,608 2,663 2,608 2,652 50,200
2021/11/18 2,602 2,638 2,601 2,627 76,400
2021/11/17 2,683 2,714 2,634 2,637 63,500
2021/11/16 2,660 2,708 2,660 2,665 90,200
2021/11/15 2,658 2,670 2,639 2,649 102,600
2021/11/12 2,589 2,648 2,585 2,620 75,000
2021/11/11 2,609 2,640 2,570 2,585 77,000
2021/11/10 2,623 2,641 2,556 2,582 136,600
2021/11/09 2,741 2,745 2,616 2,623 103,600
2021/11/08 2,745 2,782 2,696 2,741 97,000
2021/11/05 2,700 2,729 2,694 2,696 88,800
2021/11/04 2,767 2,774 2,702 2,719 221,800
2021/11/02 2,783 2,815 2,778 2,796 78,300
2021/11/01 2,780 2,830 2,762 2,826 103,300
2021/10/29 2,722 2,781 2,690 2,733 100,300
2021/10/28 2,737 2,771 2,728 2,753 497,100
2021/10/27 2,763 2,795 2,736 2,747 91,600
2021/10/26 2,817 2,817 2,767 2,775 79,100
2021/10/25 2,780 2,810 2,759 2,767 87,600
2021/10/22 2,767 2,811 2,767 2,780 70,400
2021/10/21 2,809 2,833 2,792 2,801 104,100
2021/10/20 2,824 2,839 2,805 2,810 80,800
2021/10/19 2,825 2,850 2,802 2,830 87,700
2021/10/18 2,803 2,830 2,774 2,828 101,400
2021/10/15 2,786 2,806 2,770 2,795 78,500
2021/10/14 2,732 2,757 2,718 2,756 118,800
2021/10/13 2,675 2,726 2,675 2,703 113,300
2021/10/12 2,679 2,715 2,647 2,660 82,300
2021/10/11 2,679 2,708 2,646 2,708 78,200
2021/10/08 2,700 2,723 2,649 2,649 121,900
2021/10/07 2,636 2,662 2,614 2,635 93,300
2021/10/06 2,630 2,689 2,612 2,636 81,700
2021/10/05 2,611 2,638 2,593 2,606 113,700
2021/10/04 2,648 2,664 2,608 2,628 96,000
2021/10/01 2,620 2,635 2,590 2,610 154,800
2021/09/30 2,671 2,685 2,655 2,665 113,000
2021/09/29 2,701 2,713 2,653 2,673 160,500
2021/09/28 2,755 2,765 2,692 2,732 158,100
2021/09/27 2,819 2,831 2,770 2,785 131,900
2021/09/24 2,849 2,877 2,826 2,860 120,500
2021/09/22 2,848 2,848 2,802 2,802 88,800
2021/09/21 2,825 2,862 2,810 2,849 88,700
2021/09/17 2,919 2,923 2,883 2,893 161,800
2021/09/16 2,987 3,000 2,917 2,935 78,500
2021/09/15 3,055 3,060 2,967 2,987 78,300
2021/09/14 3,035 3,090 3,015 3,080 72,900
2021/09/13 2,983 3,035 2,956 3,035 75,000
2021/09/10 2,957 2,989 2,927 2,989 99,700
2021/09/09 2,975 2,982 2,954 2,964 46,400
2021/09/08 2,983 2,994 2,961 2,986 78,200
2021/09/07 2,983 3,010 2,967 2,983 83,700
2021/09/06 2,959 2,990 2,948 2,975 69,500
2021/09/03 2,915 2,967 2,907 2,952 79,100
2021/09/02 2,893 2,935 2,864 2,906 74,100
2021/09/01 2,857 2,889 2,850 2,874 63,900
2021/08/31 2,857 2,869 2,836 2,857 69,200
2021/08/30 2,842 2,915 2,842 2,915 81,300
2021/08/27 2,827 2,840 2,775 2,818 55,600
2021/08/26 2,775 2,840 2,775 2,827 59,000
2021/08/25 2,807 2,807 2,750 2,763 73,500
2021/08/24 2,808 2,818 2,794 2,807 51,900
2021/08/23 2,790 2,839 2,790 2,808 35,500
2021/08/20 2,815 2,824 2,781 2,785 39,800
2021/08/19 2,788 2,826 2,757 2,806 50,500
2021/08/18 2,765 2,810 2,760 2,793 85,000
2021/08/17 2,777 2,804 2,763 2,773 30,600
2021/08/16 2,795 2,806 2,739 2,789 60,100
2021/08/13 2,842 2,842 2,803 2,833 41,500
2021/08/12 2,823 2,870 2,823 2,850 41,800
2021/08/11 2,848 2,860 2,811 2,848 89,000
2021/08/10 2,999 2,999 2,842 2,847 95,400
2021/08/06 2,939 2,974 2,892 2,960 54,000
2021/08/05 2,900 2,921 2,871 2,909 40,400
2021/08/04 2,911 2,920 2,879 2,887 40,800
2021/08/03 2,929 2,933 2,870 2,897 47,700
2021/08/02 2,858 2,939 2,848 2,932 44,700
2021/07/30 2,909 2,938 2,860 2,860 74,300
2021/07/29 2,897 2,910 2,877 2,909 59,600
2021/07/28 2,878 2,906 2,853 2,900 99,000
2021/07/27 2,897 2,907 2,878 2,878 61,200
2021/07/26 2,869 2,886 2,860 2,877 68,000
2021/07/21 2,776 2,832 2,776 2,788 85,600
2021/07/20 2,800 2,805 2,752 2,766 60,400
2021/07/19 2,803 2,840 2,800 2,808 40,200
2021/07/16 2,800 2,843 2,800 2,832 39,900
2021/07/15 2,850 2,879 2,824 2,826 37,400
2021/07/14 2,859 2,898 2,839 2,880 47,000
2021/07/13 2,885 2,893 2,852 2,874 72,800
2021/07/12 2,912 2,961 2,898 2,898 62,700
2021/07/09 2,869 2,900 2,818 2,862 100,100
2021/07/08 2,857 2,907 2,854 2,869 47,700
2021/07/07 2,862 2,890 2,852 2,868 42,000
2021/07/06 2,914 2,928 2,866 2,879 40,400
2021/07/05 2,885 2,912 2,866 2,908 50,900
2021/07/02 2,848 2,896 2,846 2,896 85,400
2021/07/01 2,865 2,905 2,820 2,829 105,000
2021/06/30 2,842 2,861 2,827 2,843 89,500
2021/06/29 2,817 2,820 2,768 2,792 72,700
2021/06/28 2,792 2,822 2,786 2,817 44,900
2021/06/25 2,754 2,783 2,754 2,760 53,400
2021/06/24 2,686 2,736 2,678 2,731 50,400
2021/06/23 2,733 2,759 2,696 2,715 66,800
2021/06/22 2,700 2,746 2,671 2,743 107,300
2021/06/21 2,652 2,652 2,605 2,614 70,400
2021/06/18 2,714 2,742 2,687 2,688 89,700
2021/06/17 2,766 2,771 2,722 2,722 30,100
2021/06/16 2,757 2,791 2,751 2,757 36,600
2021/06/15 2,756 2,790 2,756 2,773 39,400
2021/06/14 2,839 2,844 2,769 2,769 23,100
2021/06/11 2,815 2,827 2,790 2,804 61,600
2021/06/10 2,821 2,848 2,814 2,840 57,400
2021/06/09 2,810 2,850 2,810 2,821 30,700
2021/06/08 2,803 2,838 2,796 2,825 40,400
2021/06/07 2,817 2,824 2,790 2,803 31,300
2021/06/04 2,802 2,816 2,781 2,800 68,700
2021/06/03 2,783 2,814 2,773 2,788 56,600
2021/06/02 2,778 2,813 2,773 2,783 90,000
2021/06/01 2,767 2,788 2,709 2,728 66,800
2021/05/31 2,769 2,774 2,714 2,734 101,200
2021/05/28 2,800 2,825 2,770 2,808 121,800
2021/05/27 2,789 2,830 2,767 2,767 264,200
2021/05/26 2,812 2,840 2,802 2,816 75,900
2021/05/25 2,864 2,872 2,806 2,837 90,200
2021/05/24 2,885 2,911 2,841 2,847 43,800
2021/05/21 2,877 2,926 2,855 2,861 95,000
2021/05/20 2,813 2,896 2,813 2,862 118,500
2021/05/19 2,798 2,859 2,786 2,795 94,500
2021/05/18 2,760 2,781 2,734 2,775 69,600
2021/05/17 2,733 2,760 2,725 2,729 55,600
2021/05/14 2,687 2,726 2,681 2,704 49,100
2021/05/13 2,749 2,763 2,660 2,665 81,000
2021/05/12 2,750 2,786 2,733 2,774 100,600
2021/05/11 2,806 2,879 2,751 2,758 103,400
2021/05/10 2,724 2,780 2,704 2,756 55,700
2021/05/07 2,756 2,774 2,730 2,742 54,500
2021/05/06 2,772 2,790 2,733 2,745 70,600
2021/04/30 2,689 2,709 2,665 2,672 79,200
2021/04/28 2,679 2,727 2,679 2,715 60,800
2021/04/27 2,718 2,768 2,673 2,674 51,000
2021/04/26 2,707 2,724 2,659 2,701 37,800
2021/04/23 2,751 2,774 2,703 2,712 46,300
2021/04/22 2,741 2,763 2,715 2,751 38,600
2021/04/21 2,699 2,731 2,672 2,714 85,700
2021/04/20 2,778 2,785 2,733 2,742 59,900
2021/04/19 2,805 2,828 2,790 2,805 39,300
2021/04/16 2,844 2,863 2,814 2,822 39,500
2021/04/15 2,837 2,865 2,813 2,814 53,400
2021/04/14 2,858 2,858 2,797 2,797 44,300
2021/04/13 2,866 2,921 2,854 2,874 29,300
2021/04/12 2,887 2,899 2,862 2,869 49,000
2021/04/09 2,939 2,971 2,900 2,900 51,900
2021/04/08 2,978 2,980 2,933 2,952 39,900
2021/04/07 2,941 3,005 2,941 2,998 58,800
2021/04/06 2,974 2,976 2,905 2,915 40,500
2021/04/05 2,930 2,974 2,925 2,972 36,400
2021/04/02 2,942 2,942 2,907 2,931 34,200
2021/04/01 2,929 2,986 2,898 2,923 43,800
2021/03/31 2,928 2,977 2,905 2,905 45,800
2021/03/30 2,940 3,020 2,917 2,956 70,100
2021/03/29 3,090 3,090 3,005 3,040 105,900
2021/03/26 3,065 3,080 3,040 3,050 62,800
2021/03/25 3,010 3,065 2,999 3,030 72,500
2021/03/24 3,095 3,125 3,005 3,010 83,800
2021/03/23 3,200 3,200 3,080 3,080 67,400
2021/03/22 3,130 3,180 3,120 3,150 85,300
2021/03/19 3,085 3,170 3,055 3,145 164,500
2021/03/18 3,120 3,120 3,070 3,110 62,600
2021/03/17 3,105 3,120 3,095 3,120 42,300
2021/03/16 3,070 3,110 3,070 3,105 72,100
2021/03/15 3,110 3,150 3,080 3,100 65,700
2021/03/12 3,085 3,085 3,010 3,060 91,900
2021/03/11 3,040 3,085 3,025 3,065 74,600
2021/03/10 3,030 3,050 3,000 3,020 104,700
2021/03/09 2,878 2,983 2,867 2,979 180,500
2021/03/08 2,855 2,889 2,813 2,828 79,600
2021/03/05 2,852 2,860 2,792 2,853 73,400
2021/03/04 2,800 2,857 2,798 2,852 70,000
2021/03/03 2,865 2,877 2,828 2,836 73,400
2021/03/02 2,890 2,895 2,819 2,830 72,800
2021/03/01 2,817 2,886 2,811 2,877 61,000
2021/02/26 2,842 2,847 2,783 2,783 112,800
2021/02/25 2,884 2,907 2,867 2,875 71,800
2021/02/24 2,890 2,928 2,868 2,875 72,000
2021/02/22 2,905 2,933 2,886 2,896 42,100
2021/02/19 2,916 2,949 2,894 2,915 66,000
2021/02/18 2,980 2,980 2,881 2,905 79,100
2021/02/17 2,931 2,969 2,915 2,953 105,800
2021/02/16 2,900 2,944 2,892 2,903 67,700
2021/02/15 2,980 2,993 2,884 2,902 93,100
2021/02/12 2,960 2,995 2,932 2,973 119,900
2021/02/10 2,864 2,978 2,854 2,884 103,600
2021/02/09 2,890 2,898 2,839 2,880 128,900
2021/02/08 2,823 2,873 2,823 2,872 130,000
2021/02/05 2,793 2,846 2,771 2,842 99,600
2021/02/04 2,765 2,792 2,743 2,773 71,500
2021/02/03 2,740 2,788 2,740 2,782 74,900
2021/02/02 2,719 2,750 2,700 2,749 55,700
2021/02/01 2,722 2,766 2,697 2,721 72,800
2021/01/29 2,728 2,750 2,675 2,692 107,000
2021/01/28 2,700 2,793 2,688 2,756 395,700
2021/01/27 2,723 2,754 2,714 2,744 86,200
2021/01/26 2,720 2,742 2,711 2,728 103,000
2021/01/25 2,759 2,760 2,711 2,723 81,800
2021/01/22 2,758 2,775 2,750 2,759 113,800
2021/01/21 2,750 2,795 2,740 2,759 94,200
2021/01/20 2,721 2,737 2,681 2,728 119,100
2021/01/19 2,736 2,745 2,710 2,733 94,600
2021/01/18 2,768 2,774 2,736 2,760 59,500
2021/01/15 2,800 2,826 2,755 2,784 82,100
2021/01/14 2,839 2,854 2,807 2,827 113,800
2021/01/13 2,868 2,896 2,846 2,859 97,800
2021/01/12 2,847 2,879 2,831 2,865 121,700
2021/01/08 2,845 2,869 2,805 2,861 90,300
2021/01/07 2,894 2,912 2,858 2,861 84,700
2021/01/06 2,882 2,892 2,831 2,880 80,700
2021/01/05 2,835 2,879 2,829 2,873 82,400
2021/01/04 2,866 2,878 2,810 2,850 61,600

このページの先頭へ