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
2022/12/30 2,612 2,636 2,603 2,614 28,000
2022/12/29 2,595 2,613 2,575 2,604 39,200
2022/12/28 2,616 2,616 2,585 2,609 48,000
2022/12/27 2,622 2,638 2,616 2,623 24,600
2022/12/26 2,612 2,631 2,593 2,600 24,300
2022/12/23 2,649 2,650 2,608 2,617 89,600
2022/12/22 2,586 2,654 2,585 2,649 82,200
2022/12/21 2,604 2,613 2,557 2,567 89,400
2022/12/20 2,710 2,732 2,594 2,613 101,800
2022/12/19 2,682 2,699 2,665 2,690 44,700
2022/12/16 2,673 2,708 2,668 2,684 66,200
2022/12/15 2,656 2,703 2,653 2,688 55,100
2022/12/14 2,684 2,689 2,668 2,683 60,500
2022/12/13 2,673 2,683 2,657 2,657 68,900
2022/12/12 2,672 2,689 2,658 2,658 32,900
2022/12/09 2,684 2,694 2,653 2,680 86,700
2022/12/08 2,694 2,694 2,658 2,684 59,900
2022/12/07 2,651 2,682 2,649 2,663 88,800
2022/12/06 2,623 2,667 2,623 2,661 60,300
2022/12/05 2,655 2,674 2,635 2,645 72,500
2022/12/02 2,724 2,730 2,653 2,655 115,500
2022/12/01 2,772 2,773 2,725 2,747 109,400
2022/11/30 2,812 2,827 2,748 2,748 260,100
2022/11/29 2,803 2,825 2,794 2,810 137,100
2022/11/28 2,887 2,887 2,829 2,843 131,600
2022/11/25 2,947 2,960 2,897 2,899 101,700
2022/11/24 2,945 2,973 2,945 2,957 132,900
2022/11/22 2,906 2,959 2,906 2,938 90,000
2022/11/21 2,927 2,990 2,877 2,881 113,400
2022/11/18 2,834 2,890 2,813 2,889 134,200
2022/11/17 2,768 2,822 2,768 2,808 52,300
2022/11/16 2,753 2,778 2,734 2,768 49,000
2022/11/15 2,759 2,804 2,750 2,779 48,600
2022/11/14 2,815 2,815 2,759 2,759 62,700
2022/11/11 2,823 2,838 2,776 2,835 109,000
2022/11/10 2,796 2,812 2,788 2,791 62,100
2022/11/09 2,782 2,824 2,755 2,824 99,800
2022/11/08 2,704 2,793 2,686 2,778 165,000
2022/11/07 2,650 2,749 2,620 2,696 154,500
2022/11/04 2,646 2,646 2,607 2,623 97,000
2022/11/02 2,625 2,694 2,608 2,678 162,400
2022/11/01 2,630 2,662 2,615 2,627 40,200
2022/10/31 2,600 2,631 2,594 2,630 88,800
2022/10/28 2,550 2,605 2,550 2,565 238,100
2022/10/27 2,570 2,575 2,550 2,566 49,700
2022/10/26 2,559 2,606 2,559 2,585 88,300
2022/10/25 2,590 2,597 2,530 2,541 111,800
2022/10/24 2,598 2,598 2,553 2,565 75,400
2022/10/21 2,602 2,612 2,566 2,579 80,200
2022/10/20 2,663 2,675 2,612 2,616 103,400
2022/10/19 2,702 2,705 2,676 2,697 39,100
2022/10/18 2,712 2,712 2,690 2,702 48,400
2022/10/17 2,678 2,703 2,669 2,675 51,100
2022/10/14 2,690 2,721 2,669 2,714 95,700
2022/10/13 2,655 2,665 2,631 2,640 72,400
2022/10/12 2,653 2,664 2,624 2,649 105,100
2022/10/11 2,685 2,733 2,659 2,664 116,800
2022/10/07 2,701 2,750 2,690 2,726 52,500
2022/10/06 2,722 2,755 2,721 2,734 68,400
2022/10/05 2,750 2,755 2,710 2,721 75,600
2022/10/04 2,679 2,743 2,679 2,727 55,000
2022/10/03 2,625 2,637 2,604 2,630 49,300
2022/09/30 2,625 2,664 2,625 2,631 61,200
2022/09/29 2,632 2,659 2,623 2,649 69,700
2022/09/28 2,654 2,660 2,597 2,627 90,300
2022/09/27 2,650 2,682 2,650 2,656 61,200
2022/09/26 2,676 2,692 2,645 2,650 66,700
2022/09/22 2,699 2,728 2,694 2,725 60,800
2022/09/21 2,711 2,741 2,703 2,734 48,800
2022/09/20 2,744 2,763 2,725 2,734 47,600
2022/09/16 2,718 2,789 2,717 2,750 66,000
2022/09/15 2,718 2,743 2,707 2,743 52,300
2022/09/14 2,702 2,716 2,683 2,707 49,800
2022/09/13 2,717 2,753 2,704 2,752 55,600
2022/09/12 2,699 2,724 2,681 2,707 67,400
2022/09/09 2,641 2,704 2,641 2,699 84,800
2022/09/08 2,663 2,664 2,644 2,656 56,200
2022/09/07 2,634 2,641 2,613 2,621 49,900
2022/09/06 2,656 2,660 2,628 2,638 55,500
2022/09/05 2,650 2,650 2,623 2,639 44,400
2022/09/02 2,655 2,681 2,640 2,670 55,100
2022/09/01 2,650 2,678 2,648 2,664 47,200
2022/08/31 2,636 2,695 2,621 2,684 79,400
2022/08/30 2,670 2,686 2,663 2,679 45,000
2022/08/29 2,669 2,686 2,653 2,663 45,500
2022/08/26 2,722 2,743 2,716 2,734 45,300
2022/08/25 2,679 2,720 2,679 2,718 39,900
2022/08/24 2,678 2,698 2,667 2,679 34,400
2022/08/23 2,675 2,694 2,658 2,661 38,300
2022/08/22 2,674 2,722 2,673 2,715 26,200
2022/08/19 2,695 2,714 2,668 2,703 46,000
2022/08/18 2,727 2,727 2,672 2,682 57,900
2022/08/17 2,754 2,771 2,742 2,750 70,700
2022/08/16 2,753 2,753 2,710 2,730 74,100
2022/08/15 2,745 2,755 2,728 2,749 73,900
2022/08/12 2,696 2,745 2,673 2,733 105,200
2022/08/10 2,750 2,750 2,658 2,666 88,300
2022/08/09 2,780 2,802 2,732 2,759 58,800
2022/08/08 2,791 2,840 2,767 2,770 76,100
2022/08/05 2,791 2,843 2,790 2,841 67,700
2022/08/04 2,813 2,814 2,780 2,794 87,600
2022/08/03 2,839 2,841 2,781 2,808 61,700
2022/08/02 2,858 2,858 2,818 2,825 54,200
2022/08/01 2,876 2,881 2,843 2,875 65,900
2022/07/29 2,873 2,899 2,855 2,879 83,600
2022/07/28 2,862 2,886 2,815 2,876 103,100
2022/07/27 2,861 2,881 2,851 2,860 68,100
2022/07/26 2,856 2,874 2,830 2,868 103,300
2022/07/25 2,820 2,872 2,797 2,868 152,100
2022/07/22 2,772 2,829 2,772 2,820 85,400
2022/07/21 2,760 2,810 2,747 2,800 102,400
2022/07/20 2,800 2,805 2,782 2,798 80,300
2022/07/19 2,745 2,800 2,734 2,754 82,900
2022/07/15 2,774 2,783 2,733 2,744 105,800
2022/07/14 2,781 2,808 2,777 2,806 65,200
2022/07/13 2,805 2,817 2,785 2,807 84,700
2022/07/12 2,812 2,820 2,773 2,799 111,500
2022/07/11 2,820 2,867 2,810 2,833 121,300
2022/07/08 2,788 2,824 2,763 2,796 147,200
2022/07/07 2,762 2,809 2,762 2,785 126,800
2022/07/06 2,742 2,785 2,730 2,744 114,200
2022/07/05 2,758 2,785 2,745 2,779 90,000
2022/07/04 2,769 2,798 2,756 2,765 80,300
2022/07/01 2,766 2,775 2,695 2,720 127,600
2022/06/30 2,780 2,807 2,765 2,787 94,800
2022/06/29 2,769 2,784 2,733 2,761 180,100
2022/06/28 2,734 2,772 2,734 2,768 83,500
2022/06/27 2,733 2,740 2,697 2,725 87,300
2022/06/24 2,673 2,713 2,663 2,710 95,100
2022/06/23 2,651 2,697 2,651 2,668 96,200
2022/06/22 2,643 2,663 2,627 2,629 86,200
2022/06/21 2,569 2,612 2,562 2,603 94,600
2022/06/20 2,538 2,560 2,501 2,528 59,000
2022/06/17 2,507 2,550 2,505 2,541 86,900
2022/06/16 2,560 2,618 2,560 2,577 67,000
2022/06/15 2,515 2,581 2,505 2,560 65,400
2022/06/14 2,531 2,559 2,531 2,551 67,000
2022/06/13 2,526 2,580 2,526 2,571 64,600
2022/06/10 2,597 2,597 2,562 2,576 100,000
2022/06/09 2,572 2,604 2,564 2,597 64,200
2022/06/08 2,569 2,588 2,560 2,578 91,200
2022/06/07 2,518 2,558 2,488 2,554 119,900
2022/06/06 2,467 2,500 2,463 2,492 67,000
2022/06/03 2,468 2,488 2,450 2,482 62,600
2022/06/02 2,458 2,462 2,412 2,452 42,700
2022/06/01 2,429 2,479 2,409 2,470 66,600
2022/05/31 2,440 2,452 2,395 2,433 244,300
2022/05/30 2,418 2,444 2,354 2,417 184,900
2022/05/27 2,359 2,391 2,346 2,384 115,900
2022/05/26 2,296 2,351 2,296 2,334 109,600
2022/05/25 2,265 2,304 2,265 2,288 83,700
2022/05/24 2,284 2,290 2,253 2,260 71,700
2022/05/23 2,289 2,305 2,270 2,297 87,100
2022/05/20 2,181 2,278 2,181 2,278 113,300
2022/05/19 2,200 2,243 2,200 2,228 97,700
2022/05/18 2,257 2,279 2,240 2,250 71,000
2022/05/17 2,272 2,299 2,260 2,265 65,600
2022/05/16 2,336 2,338 2,267 2,277 82,500
2022/05/13 2,246 2,316 2,242 2,306 93,800
2022/05/12 2,293 2,310 2,238 2,238 106,000
2022/05/11 2,315 2,343 2,289 2,307 75,600
2022/05/10 2,316 2,349 2,280 2,316 81,300
2022/05/09 2,383 2,389 2,360 2,376 62,000
2022/05/06 2,390 2,417 2,384 2,404 54,700
2022/05/02 2,370 2,405 2,366 2,393 55,200
2022/04/28 2,333 2,424 2,333 2,409 66,300
2022/04/27 2,295 2,345 2,272 2,324 121,500
2022/04/26 2,350 2,368 2,323 2,324 40,000
2022/04/25 2,337 2,359 2,337 2,355 41,700
2022/04/22 2,348 2,383 2,340 2,363 43,200
2022/04/21 2,395 2,414 2,326 2,393 69,300
2022/04/20 2,384 2,395 2,352 2,363 41,000
2022/04/19 2,360 2,380 2,337 2,367 34,900
2022/04/18 2,360 2,367 2,312 2,341 39,300
2022/04/15 2,365 2,387 2,359 2,370 23,200
2022/04/14 2,372 2,393 2,363 2,382 25,500
2022/04/13 2,367 2,380 2,345 2,372 56,300
2022/04/12 2,367 2,387 2,339 2,349 41,700
2022/04/11 2,394 2,397 2,351 2,377 46,400
2022/04/08 2,377 2,411 2,351 2,405 90,500
2022/04/07 2,321 2,360 2,286 2,350 89,800
2022/04/06 2,419 2,432 2,360 2,366 61,800
2022/04/05 2,465 2,470 2,406 2,436 48,900
2022/04/04 2,440 2,452 2,425 2,452 53,800
2022/04/01 2,399 2,449 2,380 2,438 52,500
2022/03/31 2,418 2,447 2,399 2,399 74,500
2022/03/30 2,432 2,443 2,389 2,434 94,100
2022/03/29 2,491 2,500 2,448 2,464 74,600
2022/03/28 2,489 2,532 2,472 2,487 56,300
2022/03/25 2,495 2,519 2,475 2,480 60,700
2022/03/24 2,501 2,506 2,450 2,494 73,800
2022/03/23 2,504 2,550 2,482 2,532 55,300
2022/03/22 2,497 2,510 2,472 2,487 61,200
2022/03/18 2,455 2,500 2,452 2,497 65,400
2022/03/17 2,450 2,473 2,416 2,463 53,200
2022/03/16 2,421 2,441 2,401 2,422 62,700
2022/03/15 2,377 2,422 2,370 2,406 60,000
2022/03/14 2,370 2,419 2,370 2,391 46,200
2022/03/11 2,388 2,398 2,356 2,372 39,700
2022/03/10 2,423 2,463 2,379 2,422 49,100
2022/03/09 2,307 2,364 2,292 2,325 45,700
2022/03/08 2,371 2,382 2,295 2,307 71,300
2022/03/07 2,403 2,411 2,370 2,394 61,500
2022/03/04 2,470 2,479 2,444 2,444 44,600
2022/03/03 2,496 2,536 2,467 2,471 42,300
2022/03/02 2,499 2,499 2,445 2,471 53,500
2022/03/01 2,588 2,588 2,520 2,524 69,300
2022/02/28 2,500 2,598 2,479 2,596 142,600
2022/02/25 2,500 2,521 2,473 2,490 60,000
2022/02/24 2,500 2,544 2,449 2,485 72,200
2022/02/22 2,526 2,567 2,513 2,520 39,900
2022/02/21 2,549 2,569 2,525 2,555 48,600
2022/02/18 2,520 2,550 2,519 2,538 36,600
2022/02/17 2,596 2,596 2,541 2,543 54,200
2022/02/16 2,546 2,594 2,546 2,587 51,300
2022/02/15 2,540 2,589 2,534 2,546 53,300
2022/02/14 2,488 2,559 2,488 2,532 55,900
2022/02/10 2,539 2,542 2,508 2,531 45,700
2022/02/09 2,528 2,540 2,468 2,511 69,300
2022/02/08 2,544 2,636 2,544 2,562 88,400
2022/02/07 2,511 2,542 2,508 2,534 38,400
2022/02/04 2,538 2,538 2,498 2,530 42,100
2022/02/03 2,529 2,545 2,511 2,532 39,300
2022/02/02 2,489 2,538 2,482 2,529 61,500
2022/02/01 2,511 2,516 2,463 2,474 49,800
2022/01/31 2,520 2,523 2,466 2,490 44,800
2022/01/28 2,432 2,481 2,432 2,478 82,200
2022/01/27 2,454 2,454 2,371 2,388 63,300
2022/01/26 2,478 2,491 2,442 2,442 32,500
2022/01/25 2,485 2,485 2,448 2,480 43,400
2022/01/24 2,442 2,493 2,427 2,489 43,100
2022/01/21 2,431 2,466 2,411 2,466 60,200
2022/01/20 2,412 2,469 2,412 2,453 66,800
2022/01/19 2,439 2,460 2,414 2,421 75,600
2022/01/18 2,477 2,489 2,432 2,439 53,200
2022/01/17 2,466 2,490 2,448 2,472 26,800
2022/01/14 2,486 2,487 2,422 2,454 55,100
2022/01/13 2,523 2,523 2,478 2,478 54,100
2022/01/12 2,492 2,543 2,455 2,509 43,300
2022/01/11 2,476 2,486 2,419 2,469 60,800
2022/01/07 2,510 2,527 2,459 2,473 54,800
2022/01/06 2,533 2,554 2,485 2,485 47,100
2022/01/05 2,542 2,556 2,514 2,546 39,900
2022/01/04 2,520 2,534 2,487 2,524 57,500

このページの先頭へ