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 |
|---|---|---|---|---|---|---|
| 2025-07-14 | 4,645 | 4,700 | 4,635 | 4,650 | 59,700 | 4,650 |
| 2025-07-11 | 4,655 | 4,690 | 4,605 | 4,605 | 63,000 | 4,605 |
| 2025-07-10 | 4,545 | 4,625 | 4,500 | 4,610 | 98,200 | 4,610 |
| 2025-07-09 | 4,530 | 4,590 | 4,495 | 4,565 | 86,600 | 4,565 |
| 2025-07-08 | 4,600 | 4,615 | 4,540 | 4,555 | 86,400 | 4,555 |
| 2025-07-07 | 4,660 | 4,675 | 4,565 | 4,600 | 62,200 | 4,600 |
| 2025-07-04 | 4,630 | 4,700 | 4,615 | 4,655 | 73,600 | 4,655 |
| 2025-07-03 | 4,600 | 4,650 | 4,575 | 4,630 | 115,800 | 4,630 |
| 2025-07-02 | 4,585 | 4,615 | 4,565 | 4,595 | 85,000 | 4,595 |
| 2025-07-01 | 4,550 | 4,600 | 4,510 | 4,575 | 77,800 | 4,575 |
| 2025-06-30 | 4,500 | 4,580 | 4,465 | 4,555 | 114,100 | 4,555 |
| 2025-06-27 | 4,450 | 4,490 | 4,430 | 4,485 | 100,800 | 4,485 |
| 2025-06-26 | 4,370 | 4,450 | 4,370 | 4,450 | 60,500 | 4,450 |
| 2025-06-25 | 4,385 | 4,385 | 4,315 | 4,380 | 75,100 | 4,380 |
| 2025-06-24 | 4,395 | 4,400 | 4,360 | 4,385 | 52,000 | 4,385 |
| 2025-06-23 | 4,385 | 4,435 | 4,325 | 4,375 | 58,700 | 4,375 |
| 2025-06-20 | 4,320 | 4,390 | 4,300 | 4,345 | 79,000 | 4,345 |
| 2025-06-19 | 4,325 | 4,340 | 4,295 | 4,320 | 34,800 | 4,320 |
| 2025-06-18 | 4,230 | 4,305 | 4,230 | 4,295 | 33,600 | 4,295 |
| 2025-06-17 | 4,195 | 4,255 | 4,195 | 4,245 | 32,400 | 4,245 |
| 2025-06-16 | 4,200 | 4,230 | 4,195 | 4,210 | 43,500 | 4,210 |
| 2025-06-13 | 4,180 | 4,200 | 4,135 | 4,190 | 62,000 | 4,190 |
| 2025-06-12 | 4,165 | 4,195 | 4,145 | 4,155 | 62,500 | 4,155 |
| 2025-06-11 | 4,230 | 4,260 | 4,200 | 4,200 | 53,100 | 4,200 |
| 2025-06-10 | 4,295 | 4,325 | 4,255 | 4,255 | 112,900 | 4,255 |
| 2025-06-09 | 4,265 | 4,290 | 4,250 | 4,290 | 44,900 | 4,290 |
| 2025-06-06 | 4,235 | 4,285 | 4,225 | 4,270 | 42,600 | 4,270 |
| 2025-06-05 | 4,205 | 4,230 | 4,155 | 4,230 | 47,700 | 4,230 |
| 2025-06-04 | 4,235 | 4,310 | 4,230 | 4,245 | 39,500 | 4,245 |
| 2025-06-03 | 4,280 | 4,280 | 4,235 | 4,250 | 40,000 | 4,250 |
| 2025-06-02 | 4,190 | 4,305 | 4,185 | 4,265 | 60,700 | 4,265 |
| 2025-05-30 | 4,205 | 4,240 | 4,195 | 4,240 | 131,600 | 4,240 |
| 2025-05-29 | 4,230 | 4,265 | 4,210 | 4,240 | 78,300 | 4,240 |
| 2025-05-28 | 4,200 | 4,285 | 4,195 | 4,230 | 91,600 | 4,230 |
| 2025-05-27 | 4,140 | 4,200 | 4,140 | 4,175 | 48,700 | 4,175 |
| 2025-05-26 | 4,130 | 4,145 | 4,105 | 4,135 | 42,800 | 4,135 |
| 2025-05-23 | 4,105 | 4,160 | 4,095 | 4,120 | 60,800 | 4,120 |
| 2025-05-22 | 4,045 | 4,080 | 4,025 | 4,080 | 41,700 | 4,080 |
| 2025-05-21 | 4,085 | 4,115 | 4,065 | 4,075 | 66,400 | 4,075 |
| 2025-05-20 | 4,120 | 4,140 | 4,055 | 4,070 | 54,200 | 4,070 |
| 2025-05-19 | 4,035 | 4,100 | 4,015 | 4,080 | 64,900 | 4,080 |
| 2025-05-16 | 4,105 | 4,105 | 3,995 | 4,035 | 62,300 | 4,035 |
| 2025-05-15 | 4,100 | 4,105 | 4,035 | 4,100 | 62,200 | 4,100 |
| 2025-05-14 | 4,225 | 4,235 | 4,115 | 4,120 | 78,900 | 4,120 |
| 2025-05-13 | 4,200 | 4,270 | 4,190 | 4,260 | 83,400 | 4,260 |
| 2025-05-12 | 4,110 | 4,190 | 4,075 | 4,190 | 91,400 | 4,190 |
| 2025-05-09 | 3,995 | 4,100 | 3,995 | 4,100 | 77,500 | 4,100 |
| 2025-05-08 | 3,955 | 4,000 | 3,910 | 3,985 | 73,500 | 3,985 |
| 2025-05-07 | 3,925 | 3,970 | 3,895 | 3,935 | 77,700 | 3,935 |
| 2025-05-02 | 3,915 | 3,935 | 3,880 | 3,920 | 62,700 | 3,920 |
| 2025-05-01 | 3,895 | 3,920 | 3,850 | 3,915 | 64,900 | 3,915 |
| 2025-04-30 | 3,885 | 3,890 | 3,855 | 3,880 | 51,500 | 3,880 |
| 2025-04-28 | 3,855 | 3,900 | 3,835 | 3,885 | 47,700 | 3,885 |
| 2025-04-25 | 3,870 | 3,885 | 3,840 | 3,870 | 37,900 | 3,870 |
| 2025-04-24 | 3,925 | 3,925 | 3,865 | 3,870 | 29,700 | 3,870 |
| 2025-04-23 | 3,920 | 3,935 | 3,895 | 3,920 | 63,100 | 3,920 |
| 2025-04-22 | 3,855 | 3,890 | 3,835 | 3,885 | 44,100 | 3,885 |
| 2025-04-21 | 3,900 | 3,905 | 3,850 | 3,865 | 24,700 | 3,865 |
| 2025-04-18 | 3,875 | 3,910 | 3,855 | 3,910 | 35,800 | 3,910 |
| 2025-04-17 | 3,865 | 3,865 | 3,825 | 3,860 | 30,500 | 3,860 |
| 2025-04-16 | 3,830 | 3,865 | 3,805 | 3,865 | 38,500 | 3,865 |
| 2025-04-15 | 3,870 | 3,900 | 3,810 | 3,830 | 45,000 | 3,830 |
| 2025-04-14 | 3,825 | 3,880 | 3,825 | 3,825 | 64,600 | 3,825 |
| 2025-04-11 | 3,705 | 3,835 | 3,695 | 3,820 | 78,400 | 3,820 |
| 2025-04-10 | 3,900 | 3,930 | 3,815 | 3,910 | 84,300 | 3,910 |
| 2025-04-09 | 3,745 | 3,765 | 3,650 | 3,690 | 112,600 | 3,690 |
| 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