8850 スターツコーポレーション(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 3,775 | 3,785 | 3,700 | 3,750 | 121,100 | 3,750 |
| 2025-04-07 | 3,565 | 3,705 | 3,495 | 3,620 | 138,400 | 3,620 |
| 2025-04-04 | 3,800 | 3,815 | 3,665 | 3,775 | 238,800 | 3,775 |
| 2025-04-03 | 3,855 | 3,950 | 3,830 | 3,870 | 191,800 | 3,870 |
| 2025-04-02 | 3,955 | 4,040 | 3,920 | 4,015 | 110,400 | 4,015 |
| 2025-04-01 | 3,965 | 4,010 | 3,945 | 3,945 | 59,500 | 3,945 |
| 2025-03-31 | 4,015 | 4,015 | 3,925 | 3,925 | 84,300 | 3,925 |
| 2025-03-28 | 4,080 | 4,095 | 4,040 | 4,065 | 73,800 | 4,065 |
| 2025-03-27 | 4,110 | 4,145 | 4,075 | 4,120 | 100,400 | 4,120 |
| 2025-03-26 | 4,140 | 4,165 | 4,125 | 4,140 | 85,200 | 4,140 |
| 2025-03-25 | 4,100 | 4,145 | 4,100 | 4,135 | 55,300 | 4,135 |
| 2025-03-24 | 4,065 | 4,105 | 4,000 | 4,100 | 66,400 | 4,100 |
| 2025-03-21 | 4,050 | 4,130 | 4,040 | 4,065 | 219,400 | 4,065 |
| 2025-03-19 | 4,010 | 4,085 | 4,010 | 4,050 | 71,600 | 4,050 |
| 2025-03-18 | 3,985 | 4,045 | 3,975 | 4,020 | 56,200 | 4,020 |
| 2025-03-17 | 3,990 | 4,015 | 3,965 | 3,985 | 60,600 | 3,985 |
| 2025-03-14 | 3,935 | 3,995 | 3,935 | 3,965 | 62,100 | 3,965 |
| 2025-03-13 | 3,990 | 4,005 | 3,950 | 3,980 | 54,800 | 3,980 |
| 2025-03-12 | 3,935 | 4,030 | 3,935 | 3,990 | 110,400 | 3,990 |
| 2025-03-11 | 4,025 | 4,025 | 3,910 | 3,965 | 75,000 | 3,965 |
| 2025-03-10 | 4,070 | 4,080 | 4,040 | 4,040 | 104,400 | 4,040 |
| 2025-03-07 | 4,060 | 4,100 | 4,005 | 4,055 | 132,000 | 4,055 |
| 2025-03-06 | 4,105 | 4,120 | 4,075 | 4,100 | 111,300 | 4,100 |
| 2025-03-05 | 4,145 | 4,145 | 4,075 | 4,105 | 115,800 | 4,105 |
| 2025-03-04 | 4,155 | 4,180 | 4,105 | 4,110 | 102,900 | 4,110 |
| 2025-03-03 | 4,095 | 4,150 | 4,075 | 4,135 | 106,200 | 4,135 |
| 2025-02-28 | 4,060 | 4,085 | 4,015 | 4,065 | 156,100 | 4,065 |
| 2025-02-27 | 3,985 | 4,045 | 3,955 | 4,045 | 75,000 | 4,045 |
| 2025-02-26 | 3,985 | 3,990 | 3,935 | 3,975 | 72,900 | 3,975 |
| 2025-02-25 | 3,965 | 4,000 | 3,955 | 3,975 | 87,500 | 3,975 |
| 2025-02-21 | 4,005 | 4,010 | 3,935 | 3,965 | 67,400 | 3,965 |
| 2025-02-20 | 4,025 | 4,035 | 3,935 | 4,000 | 91,300 | 4,000 |
| 2025-02-19 | 4,130 | 4,155 | 4,055 | 4,060 | 156,100 | 4,060 |
| 2025-02-18 | 4,160 | 4,170 | 4,125 | 4,145 | 168,800 | 4,145 |
| 2025-02-17 | 4,070 | 4,160 | 4,070 | 4,125 | 142,200 | 4,125 |
| 2025-02-14 | 4,030 | 4,095 | 4,015 | 4,055 | 134,800 | 4,055 |
| 2025-02-13 | 3,980 | 4,005 | 3,945 | 4,000 | 136,600 | 4,000 |
| 2025-02-12 | 3,950 | 3,965 | 3,920 | 3,965 | 105,900 | 3,965 |
| 2025-02-10 | 3,850 | 3,905 | 3,835 | 3,890 | 89,000 | 3,890 |
| 2025-02-07 | 3,870 | 3,890 | 3,850 | 3,870 | 62,900 | 3,870 |
| 2025-02-06 | 3,870 | 3,880 | 3,850 | 3,865 | 41,600 | 3,865 |
| 2025-02-05 | 3,790 | 3,860 | 3,790 | 3,845 | 72,800 | 3,845 |
| 2025-02-04 | 3,885 | 3,900 | 3,780 | 3,790 | 74,100 | 3,790 |
| 2025-02-03 | 3,845 | 3,865 | 3,815 | 3,855 | 80,900 | 3,855 |
| 2025-01-31 | 3,880 | 3,880 | 3,805 | 3,865 | 77,600 | 3,865 |
| 2025-01-30 | 3,815 | 3,890 | 3,815 | 3,870 | 108,800 | 3,870 |
| 2025-01-29 | 3,790 | 3,830 | 3,770 | 3,815 | 76,100 | 3,815 |
| 2025-01-28 | 3,770 | 3,815 | 3,770 | 3,790 | 62,200 | 3,790 |
| 2025-01-27 | 3,750 | 3,770 | 3,720 | 3,770 | 78,300 | 3,770 |
| 2025-01-24 | 3,640 | 3,725 | 3,640 | 3,690 | 111,200 | 3,690 |
| 2025-01-23 | 3,610 | 3,655 | 3,605 | 3,640 | 46,500 | 3,640 |
| 2025-01-22 | 3,640 | 3,655 | 3,620 | 3,635 | 59,900 | 3,635 |
| 2025-01-21 | 3,610 | 3,640 | 3,600 | 3,630 | 31,700 | 3,630 |
| 2025-01-20 | 3,570 | 3,610 | 3,565 | 3,600 | 80,300 | 3,600 |
| 2025-01-17 | 3,535 | 3,570 | 3,470 | 3,555 | 96,200 | 3,555 |
| 2025-01-16 | 3,570 | 3,610 | 3,565 | 3,565 | 49,700 | 3,565 |
| 2025-01-15 | 3,560 | 3,585 | 3,515 | 3,560 | 51,500 | 3,560 |
| 2025-01-14 | 3,570 | 3,625 | 3,555 | 3,570 | 63,400 | 3,570 |
| 2025-01-10 | 3,595 | 3,620 | 3,570 | 3,580 | 38,500 | 3,580 |
| 2025-01-09 | 3,570 | 3,635 | 3,540 | 3,620 | 81,700 | 3,620 |
| 2025-01-08 | 3,635 | 3,675 | 3,595 | 3,595 | 64,000 | 3,595 |
| 2025-01-07 | 3,785 | 3,800 | 3,670 | 3,670 | 88,300 | 3,670 |
| 2025-01-06 | 3,830 | 3,845 | 3,760 | 3,775 | 96,500 | 3,775 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2004-03-26]1株→1.5株 [1996-03-26]1株→1.3株 [1989-12-26]1株→1.2株