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 |
---|---|---|---|---|---|
2023/12/29 | 2,912 | 2,934 | 2,912 | 2,931 | 60,300 |
2023/12/28 | 2,893 | 2,920 | 2,884 | 2,913 | 122,000 |
2023/12/27 | 2,873 | 2,894 | 2,873 | 2,893 | 60,700 |
2023/12/26 | 2,830 | 2,872 | 2,830 | 2,872 | 82,400 |
2023/12/25 | 2,830 | 2,853 | 2,818 | 2,830 | 65,300 |
2023/12/22 | 2,780 | 2,810 | 2,780 | 2,810 | 63,000 |
2023/12/21 | 2,787 | 2,787 | 2,766 | 2,769 | 52,600 |
2023/12/20 | 2,760 | 2,811 | 2,760 | 2,796 | 75,400 |
2023/12/19 | 2,770 | 2,780 | 2,742 | 2,770 | 69,300 |
2023/12/18 | 2,760 | 2,769 | 2,743 | 2,760 | 64,800 |
2023/12/15 | 2,761 | 2,817 | 2,761 | 2,810 | 95,700 |
2023/12/14 | 2,762 | 2,792 | 2,743 | 2,788 | 78,900 |
2023/12/13 | 2,796 | 2,798 | 2,751 | 2,760 | 82,300 |
2023/12/12 | 2,779 | 2,816 | 2,779 | 2,783 | 68,100 |
2023/12/11 | 2,752 | 2,787 | 2,743 | 2,779 | 57,300 |
2023/12/08 | 2,752 | 2,775 | 2,722 | 2,728 | 151,600 |
2023/12/07 | 2,812 | 2,826 | 2,795 | 2,801 | 70,100 |
2023/12/06 | 2,806 | 2,849 | 2,803 | 2,843 | 85,800 |
2023/12/05 | 2,830 | 2,846 | 2,792 | 2,797 | 86,900 |
2023/12/04 | 2,810 | 2,841 | 2,797 | 2,837 | 82,900 |
2023/12/01 | 2,800 | 2,815 | 2,787 | 2,787 | 61,200 |
2023/11/30 | 2,787 | 2,801 | 2,764 | 2,789 | 94,400 |
2023/11/29 | 2,816 | 2,830 | 2,795 | 2,798 | 66,900 |
2023/11/28 | 2,796 | 2,842 | 2,796 | 2,831 | 66,300 |
2023/11/27 | 2,801 | 2,816 | 2,785 | 2,796 | 50,900 |
2023/11/24 | 2,833 | 2,833 | 2,793 | 2,801 | 62,200 |
2023/11/22 | 2,801 | 2,846 | 2,791 | 2,820 | 82,600 |
2023/11/21 | 2,774 | 2,811 | 2,760 | 2,801 | 88,100 |
2023/11/20 | 2,845 | 2,858 | 2,774 | 2,774 | 62,700 |
2023/11/17 | 2,816 | 2,836 | 2,803 | 2,834 | 53,400 |
2023/11/16 | 2,799 | 2,815 | 2,771 | 2,794 | 53,000 |
2023/11/15 | 2,799 | 2,812 | 2,777 | 2,799 | 44,500 |
2023/11/14 | 2,784 | 2,784 | 2,740 | 2,769 | 75,500 |
2023/11/13 | 2,874 | 2,874 | 2,769 | 2,772 | 73,200 |
2023/11/10 | 2,820 | 2,845 | 2,784 | 2,840 | 81,200 |
2023/11/09 | 2,900 | 2,906 | 2,859 | 2,899 | 63,400 |
2023/11/08 | 2,894 | 2,915 | 2,872 | 2,893 | 97,100 |
2023/11/07 | 2,920 | 2,935 | 2,881 | 2,888 | 63,500 |
2023/11/06 | 2,944 | 2,957 | 2,926 | 2,935 | 90,700 |
2023/11/02 | 2,910 | 2,911 | 2,873 | 2,894 | 81,000 |
2023/11/01 | 2,877 | 2,887 | 2,839 | 2,862 | 92,400 |
2023/10/31 | 2,771 | 2,847 | 2,764 | 2,847 | 90,800 |
2023/10/30 | 2,797 | 2,800 | 2,747 | 2,769 | 78,400 |
2023/10/27 | 2,760 | 2,816 | 2,760 | 2,812 | 95,200 |
2023/10/26 | 2,777 | 2,794 | 2,743 | 2,759 | 41,600 |
2023/10/25 | 2,790 | 2,805 | 2,772 | 2,775 | 79,200 |
2023/10/24 | 2,771 | 2,800 | 2,720 | 2,787 | 87,300 |
2023/10/23 | 2,810 | 2,810 | 2,772 | 2,773 | 73,500 |
2023/10/20 | 2,811 | 2,836 | 2,789 | 2,808 | 66,500 |
2023/10/19 | 2,822 | 2,871 | 2,822 | 2,825 | 59,000 |
2023/10/18 | 2,857 | 2,883 | 2,846 | 2,860 | 56,300 |
2023/10/17 | 2,886 | 2,891 | 2,845 | 2,860 | 41,200 |
2023/10/16 | 2,827 | 2,859 | 2,822 | 2,841 | 48,900 |
2023/10/13 | 2,941 | 2,941 | 2,859 | 2,866 | 63,300 |
2023/10/12 | 2,980 | 2,980 | 2,925 | 2,942 | 67,700 |
2023/10/11 | 2,980 | 2,983 | 2,938 | 2,944 | 80,700 |
2023/10/10 | 2,950 | 2,974 | 2,934 | 2,971 | 61,200 |
2023/10/06 | 2,890 | 2,933 | 2,890 | 2,905 | 56,000 |
2023/10/05 | 2,840 | 2,894 | 2,840 | 2,885 | 56,400 |
2023/10/04 | 2,850 | 2,857 | 2,805 | 2,815 | 106,500 |
2023/10/03 | 2,922 | 2,922 | 2,866 | 2,871 | 59,200 |
2023/10/02 | 2,942 | 2,979 | 2,921 | 2,923 | 85,500 |
2023/09/29 | 2,923 | 2,956 | 2,907 | 2,921 | 88,200 |
2023/09/28 | 2,940 | 2,950 | 2,906 | 2,928 | 74,300 |
2023/09/27 | 2,946 | 3,010 | 2,926 | 3,010 | 78,900 |
2023/09/26 | 2,949 | 2,972 | 2,930 | 2,967 | 80,500 |
2023/09/25 | 2,966 | 2,967 | 2,939 | 2,949 | 56,600 |
2023/09/22 | 2,909 | 2,965 | 2,904 | 2,941 | 51,800 |
2023/09/21 | 2,966 | 2,975 | 2,926 | 2,942 | 96,800 |
2023/09/20 | 3,070 | 3,085 | 2,982 | 2,986 | 98,800 |
2023/09/19 | 3,020 | 3,085 | 3,010 | 3,085 | 85,900 |
2023/09/15 | 3,045 | 3,085 | 3,020 | 3,050 | 115,000 |
2023/09/14 | 2,986 | 3,030 | 2,986 | 3,025 | 59,900 |
2023/09/13 | 2,995 | 3,010 | 2,986 | 3,000 | 88,700 |
2023/09/12 | 3,020 | 3,030 | 2,993 | 3,005 | 114,300 |
2023/09/11 | 3,065 | 3,075 | 2,981 | 2,999 | 97,700 |
2023/09/08 | 3,050 | 3,120 | 3,040 | 3,050 | 102,800 |
2023/09/07 | 3,050 | 3,095 | 3,045 | 3,085 | 117,900 |
2023/09/06 | 3,080 | 3,090 | 3,040 | 3,080 | 79,800 |
2023/09/05 | 3,065 | 3,080 | 3,030 | 3,070 | 78,400 |
2023/09/04 | 3,035 | 3,065 | 3,020 | 3,065 | 97,100 |
2023/09/01 | 3,050 | 3,060 | 3,030 | 3,045 | 61,600 |
2023/08/31 | 3,030 | 3,080 | 3,030 | 3,060 | 106,300 |
2023/08/30 | 3,050 | 3,060 | 3,025 | 3,030 | 54,000 |
2023/08/29 | 3,035 | 3,055 | 3,020 | 3,030 | 64,900 |
2023/08/28 | 3,015 | 3,045 | 3,005 | 3,035 | 61,200 |
2023/08/25 | 3,005 | 3,010 | 2,988 | 2,994 | 76,600 |
2023/08/24 | 3,010 | 3,035 | 2,993 | 3,030 | 71,500 |
2023/08/23 | 2,965 | 3,005 | 2,963 | 3,005 | 82,500 |
2023/08/22 | 2,926 | 2,965 | 2,914 | 2,965 | 86,500 |
2023/08/21 | 2,948 | 2,970 | 2,939 | 2,939 | 55,100 |
2023/08/18 | 2,950 | 2,990 | 2,926 | 2,937 | 113,900 |
2023/08/17 | 2,954 | 2,973 | 2,938 | 2,973 | 60,500 |
2023/08/16 | 2,920 | 2,974 | 2,919 | 2,954 | 46,000 |
2023/08/15 | 2,956 | 2,968 | 2,906 | 2,957 | 67,600 |
2023/08/14 | 2,928 | 2,989 | 2,928 | 2,968 | 89,300 |
2023/08/10 | 2,907 | 2,935 | 2,816 | 2,935 | 162,700 |
2023/08/09 | 2,985 | 2,999 | 2,934 | 2,940 | 126,900 |
2023/08/08 | 2,955 | 2,989 | 2,952 | 2,975 | 132,100 |
2023/08/07 | 2,920 | 2,973 | 2,918 | 2,960 | 66,300 |
2023/08/04 | 2,891 | 2,933 | 2,886 | 2,925 | 66,500 |
2023/08/03 | 2,950 | 2,950 | 2,906 | 2,913 | 83,600 |
2023/08/02 | 2,951 | 2,978 | 2,937 | 2,951 | 79,200 |
2023/08/01 | 2,947 | 2,981 | 2,945 | 2,981 | 75,400 |
2023/07/31 | 2,940 | 2,953 | 2,927 | 2,945 | 100,100 |
2023/07/28 | 2,882 | 2,922 | 2,852 | 2,901 | 96,000 |
2023/07/27 | 2,917 | 2,939 | 2,884 | 2,932 | 56,800 |
2023/07/26 | 2,908 | 2,924 | 2,870 | 2,917 | 109,400 |
2023/07/25 | 2,885 | 2,903 | 2,878 | 2,903 | 75,300 |
2023/07/24 | 2,867 | 2,881 | 2,851 | 2,878 | 63,800 |
2023/07/21 | 2,823 | 2,857 | 2,810 | 2,842 | 65,000 |
2023/07/20 | 2,841 | 2,859 | 2,832 | 2,837 | 58,400 |
2023/07/19 | 2,830 | 2,836 | 2,805 | 2,827 | 58,000 |
2023/07/18 | 2,793 | 2,822 | 2,789 | 2,799 | 56,500 |
2023/07/14 | 2,800 | 2,809 | 2,757 | 2,793 | 79,100 |
2023/07/13 | 2,798 | 2,800 | 2,757 | 2,789 | 76,500 |
2023/07/12 | 2,844 | 2,857 | 2,795 | 2,797 | 79,500 |
2023/07/11 | 2,848 | 2,863 | 2,817 | 2,826 | 88,900 |
2023/07/10 | 2,862 | 2,865 | 2,830 | 2,845 | 108,900 |
2023/07/07 | 2,888 | 2,888 | 2,846 | 2,847 | 89,600 |
2023/07/06 | 2,885 | 2,916 | 2,875 | 2,904 | 89,800 |
2023/07/05 | 2,903 | 2,926 | 2,885 | 2,920 | 50,900 |
2023/07/04 | 2,943 | 2,950 | 2,930 | 2,937 | 58,700 |
2023/07/03 | 2,944 | 2,985 | 2,944 | 2,968 | 69,800 |
2023/06/30 | 2,941 | 2,953 | 2,917 | 2,943 | 87,500 |
2023/06/29 | 2,994 | 2,995 | 2,953 | 2,966 | 60,500 |
2023/06/28 | 2,949 | 2,978 | 2,940 | 2,978 | 57,800 |
2023/06/27 | 2,935 | 2,935 | 2,894 | 2,924 | 61,200 |
2023/06/26 | 2,953 | 2,962 | 2,892 | 2,948 | 75,600 |
2023/06/23 | 2,994 | 3,015 | 2,943 | 2,955 | 110,000 |
2023/06/22 | 2,967 | 2,988 | 2,960 | 2,978 | 73,800 |
2023/06/21 | 2,865 | 2,971 | 2,865 | 2,967 | 146,100 |
2023/06/20 | 2,851 | 2,880 | 2,831 | 2,880 | 85,900 |
2023/06/19 | 2,903 | 2,903 | 2,848 | 2,875 | 78,500 |
2023/06/16 | 2,870 | 2,911 | 2,857 | 2,891 | 161,000 |
2023/06/15 | 2,850 | 2,906 | 2,850 | 2,878 | 123,300 |
2023/06/14 | 2,850 | 2,858 | 2,836 | 2,850 | 52,200 |
2023/06/13 | 2,830 | 2,862 | 2,803 | 2,836 | 116,600 |
2023/06/12 | 2,820 | 2,834 | 2,807 | 2,822 | 66,800 |
2023/06/09 | 2,775 | 2,801 | 2,769 | 2,798 | 105,200 |
2023/06/08 | 2,750 | 2,773 | 2,733 | 2,746 | 80,400 |
2023/06/07 | 2,810 | 2,816 | 2,748 | 2,754 | 95,000 |
2023/06/06 | 2,740 | 2,786 | 2,728 | 2,783 | 77,300 |
2023/06/05 | 2,784 | 2,792 | 2,754 | 2,778 | 105,300 |
2023/06/02 | 2,709 | 2,738 | 2,708 | 2,732 | 96,900 |
2023/06/01 | 2,707 | 2,744 | 2,685 | 2,705 | 132,300 |
2023/05/31 | 2,718 | 2,727 | 2,667 | 2,712 | 323,400 |
2023/05/30 | 2,734 | 2,739 | 2,698 | 2,724 | 158,800 |
2023/05/29 | 2,692 | 2,704 | 2,662 | 2,697 | 137,600 |
2023/05/26 | 2,688 | 2,694 | 2,662 | 2,663 | 160,200 |
2023/05/25 | 2,652 | 2,680 | 2,645 | 2,674 | 182,800 |
2023/05/24 | 2,673 | 2,680 | 2,650 | 2,659 | 97,900 |
2023/05/23 | 2,715 | 2,726 | 2,657 | 2,674 | 137,400 |
2023/05/22 | 2,665 | 2,699 | 2,661 | 2,695 | 107,800 |
2023/05/19 | 2,664 | 2,686 | 2,651 | 2,685 | 77,500 |
2023/05/18 | 2,700 | 2,700 | 2,663 | 2,676 | 97,900 |
2023/05/17 | 2,668 | 2,690 | 2,653 | 2,679 | 125,000 |
2023/05/16 | 2,680 | 2,684 | 2,635 | 2,675 | 110,900 |
2023/05/15 | 2,655 | 2,698 | 2,632 | 2,691 | 160,600 |
2023/05/12 | 2,633 | 2,648 | 2,579 | 2,613 | 121,100 |
2023/05/11 | 2,590 | 2,602 | 2,573 | 2,583 | 41,100 |
2023/05/10 | 2,624 | 2,625 | 2,585 | 2,589 | 68,900 |
2023/05/09 | 2,603 | 2,633 | 2,600 | 2,623 | 63,900 |
2023/05/08 | 2,577 | 2,608 | 2,577 | 2,594 | 83,900 |
2023/05/02 | 2,587 | 2,592 | 2,533 | 2,574 | 113,000 |
2023/05/01 | 2,571 | 2,579 | 2,550 | 2,579 | 70,800 |
2023/04/28 | 2,537 | 2,560 | 2,534 | 2,558 | 116,900 |
2023/04/27 | 2,490 | 2,500 | 2,481 | 2,491 | 80,100 |
2023/04/26 | 2,500 | 2,507 | 2,484 | 2,489 | 69,200 |
2023/04/25 | 2,526 | 2,535 | 2,502 | 2,508 | 82,500 |
2023/04/24 | 2,509 | 2,535 | 2,495 | 2,526 | 62,800 |
2023/04/21 | 2,467 | 2,507 | 2,460 | 2,503 | 103,700 |
2023/04/20 | 2,432 | 2,464 | 2,420 | 2,453 | 125,800 |
2023/04/19 | 2,418 | 2,432 | 2,406 | 2,432 | 98,600 |
2023/04/18 | 2,476 | 2,476 | 2,436 | 2,436 | 110,700 |
2023/04/17 | 2,441 | 2,455 | 2,432 | 2,453 | 122,100 |
2023/04/14 | 2,457 | 2,460 | 2,439 | 2,451 | 122,900 |
2023/04/13 | 2,430 | 2,451 | 2,416 | 2,427 | 82,200 |
2023/04/12 | 2,454 | 2,466 | 2,440 | 2,456 | 71,400 |
2023/04/11 | 2,450 | 2,463 | 2,437 | 2,452 | 60,400 |
2023/04/10 | 2,453 | 2,458 | 2,427 | 2,450 | 72,000 |
2023/04/07 | 2,416 | 2,434 | 2,393 | 2,425 | 96,900 |
2023/04/06 | 2,419 | 2,432 | 2,403 | 2,414 | 116,100 |
2023/04/05 | 2,530 | 2,530 | 2,467 | 2,469 | 73,200 |
2023/04/04 | 2,571 | 2,572 | 2,545 | 2,568 | 131,900 |
2023/04/03 | 2,561 | 2,590 | 2,541 | 2,575 | 47,900 |
2023/03/31 | 2,550 | 2,562 | 2,526 | 2,543 | 55,200 |
2023/03/30 | 2,500 | 2,531 | 2,485 | 2,525 | 69,700 |
2023/03/29 | 2,520 | 2,544 | 2,494 | 2,542 | 85,300 |
2023/03/28 | 2,531 | 2,539 | 2,491 | 2,495 | 37,600 |
2023/03/27 | 2,521 | 2,522 | 2,504 | 2,509 | 39,100 |
2023/03/24 | 2,460 | 2,497 | 2,447 | 2,491 | 90,600 |
2023/03/23 | 2,431 | 2,470 | 2,425 | 2,469 | 45,900 |
2023/03/22 | 2,466 | 2,471 | 2,436 | 2,454 | 74,700 |
2023/03/20 | 2,481 | 2,500 | 2,410 | 2,416 | 96,100 |
2023/03/17 | 2,533 | 2,546 | 2,507 | 2,513 | 44,600 |
2023/03/16 | 2,488 | 2,528 | 2,478 | 2,521 | 53,000 |
2023/03/15 | 2,548 | 2,559 | 2,525 | 2,532 | 42,700 |
2023/03/14 | 2,550 | 2,550 | 2,489 | 2,525 | 64,900 |
2023/03/13 | 2,640 | 2,640 | 2,573 | 2,599 | 39,600 |
2023/03/10 | 2,677 | 2,702 | 2,641 | 2,650 | 83,700 |
2023/03/09 | 2,700 | 2,735 | 2,699 | 2,727 | 79,900 |
2023/03/08 | 2,664 | 2,677 | 2,647 | 2,664 | 58,500 |
2023/03/07 | 2,653 | 2,681 | 2,653 | 2,667 | 49,000 |
2023/03/06 | 2,642 | 2,655 | 2,623 | 2,648 | 56,800 |
2023/03/03 | 2,596 | 2,629 | 2,586 | 2,620 | 114,400 |
2023/03/02 | 2,592 | 2,598 | 2,555 | 2,577 | 53,100 |
2023/03/01 | 2,574 | 2,612 | 2,574 | 2,597 | 64,600 |
2023/02/28 | 2,599 | 2,603 | 2,566 | 2,572 | 182,500 |
2023/02/27 | 2,566 | 2,597 | 2,563 | 2,585 | 59,100 |
2023/02/24 | 2,560 | 2,577 | 2,544 | 2,570 | 68,800 |
2023/02/22 | 2,557 | 2,584 | 2,551 | 2,561 | 54,600 |
2023/02/21 | 2,550 | 2,571 | 2,545 | 2,559 | 26,500 |
2023/02/20 | 2,566 | 2,579 | 2,554 | 2,562 | 25,200 |
2023/02/17 | 2,564 | 2,564 | 2,539 | 2,552 | 27,200 |
2023/02/16 | 2,584 | 2,584 | 2,564 | 2,578 | 21,200 |
2023/02/15 | 2,610 | 2,610 | 2,556 | 2,562 | 29,700 |
2023/02/14 | 2,583 | 2,610 | 2,564 | 2,574 | 50,700 |
2023/02/13 | 2,540 | 2,569 | 2,534 | 2,553 | 31,500 |
2023/02/10 | 2,513 | 2,555 | 2,513 | 2,527 | 34,400 |
2023/02/09 | 2,493 | 2,552 | 2,493 | 2,548 | 38,900 |
2023/02/08 | 2,523 | 2,536 | 2,495 | 2,510 | 36,400 |
2023/02/07 | 2,522 | 2,522 | 2,481 | 2,489 | 95,700 |
2023/02/06 | 2,515 | 2,550 | 2,506 | 2,522 | 35,900 |
2023/02/03 | 2,511 | 2,511 | 2,473 | 2,490 | 53,900 |
2023/02/02 | 2,542 | 2,553 | 2,524 | 2,528 | 37,000 |
2023/02/01 | 2,592 | 2,593 | 2,524 | 2,538 | 42,300 |
2023/01/31 | 2,540 | 2,584 | 2,536 | 2,574 | 61,400 |
2023/01/30 | 2,533 | 2,554 | 2,531 | 2,539 | 61,900 |
2023/01/27 | 2,570 | 2,575 | 2,534 | 2,541 | 38,400 |
2023/01/26 | 2,533 | 2,564 | 2,510 | 2,557 | 44,500 |
2023/01/25 | 2,530 | 2,549 | 2,516 | 2,533 | 48,900 |
2023/01/24 | 2,519 | 2,537 | 2,512 | 2,530 | 38,900 |
2023/01/23 | 2,500 | 2,508 | 2,483 | 2,486 | 36,400 |
2023/01/20 | 2,465 | 2,489 | 2,463 | 2,476 | 43,700 |
2023/01/19 | 2,488 | 2,499 | 2,463 | 2,463 | 32,600 |
2023/01/18 | 2,466 | 2,516 | 2,444 | 2,488 | 48,800 |
2023/01/17 | 2,428 | 2,451 | 2,421 | 2,451 | 67,800 |
2023/01/16 | 2,436 | 2,455 | 2,407 | 2,411 | 44,100 |
2023/01/13 | 2,450 | 2,490 | 2,437 | 2,440 | 64,000 |
2023/01/12 | 2,480 | 2,489 | 2,462 | 2,477 | 45,500 |
2023/01/11 | 2,491 | 2,509 | 2,485 | 2,501 | 57,500 |
2023/01/10 | 2,521 | 2,545 | 2,480 | 2,485 | 76,300 |
2023/01/06 | 2,544 | 2,544 | 2,507 | 2,510 | 50,600 |
2023/01/05 | 2,543 | 2,555 | 2,525 | 2,547 | 52,300 |
2023/01/04 | 2,610 | 2,610 | 2,567 | 2,572 | 52,500 |