8850 スターツコーポレーション(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,490 | 3,520 | 3,455 | 3,520 | 51,500 | 3,520 |
| 2024-05-01 | 3,560 | 3,560 | 3,500 | 3,515 | 49,000 | 3,515 |
| 2024-04-30 | 3,515 | 3,570 | 3,445 | 3,570 | 68,100 | 3,570 |
| 2024-04-26 | 3,465 | 3,540 | 3,465 | 3,525 | 46,400 | 3,525 |
| 2024-04-25 | 3,535 | 3,540 | 3,475 | 3,500 | 51,800 | 3,500 |
| 2024-04-24 | 3,520 | 3,545 | 3,485 | 3,535 | 93,500 | 3,535 |
| 2024-04-23 | 3,585 | 3,615 | 3,500 | 3,540 | 88,700 | 3,540 |
| 2024-04-22 | 3,465 | 3,550 | 3,435 | 3,530 | 119,500 | 3,530 |
| 2024-04-19 | 3,385 | 3,420 | 3,340 | 3,385 | 83,200 | 3,385 |
| 2024-04-18 | 3,375 | 3,430 | 3,345 | 3,415 | 63,900 | 3,415 |
| 2024-04-17 | 3,365 | 3,445 | 3,340 | 3,370 | 85,700 | 3,370 |
| 2024-04-16 | 3,475 | 3,475 | 3,360 | 3,370 | 100,400 | 3,370 |
| 2024-04-15 | 3,440 | 3,485 | 3,420 | 3,475 | 87,800 | 3,475 |
| 2024-04-12 | 3,350 | 3,440 | 3,350 | 3,440 | 84,400 | 3,440 |
| 2024-04-11 | 3,375 | 3,385 | 3,330 | 3,345 | 108,200 | 3,345 |
| 2024-04-10 | 3,325 | 3,425 | 3,325 | 3,420 | 123,600 | 3,420 |
| 2024-04-09 | 3,260 | 3,335 | 3,260 | 3,325 | 84,700 | 3,325 |
| 2024-04-08 | 3,265 | 3,265 | 3,225 | 3,240 | 63,900 | 3,240 |
| 2024-04-05 | 3,200 | 3,270 | 3,180 | 3,255 | 90,200 | 3,255 |
| 2024-04-04 | 3,275 | 3,285 | 3,215 | 3,230 | 70,800 | 3,230 |
| 2024-04-03 | 3,190 | 3,250 | 3,175 | 3,225 | 138,300 | 3,225 |
| 2024-04-02 | 3,200 | 3,220 | 3,155 | 3,220 | 188,000 | 3,220 |
| 2024-04-01 | 3,355 | 3,370 | 3,210 | 3,245 | 233,000 | 3,245 |
| 2024-03-29 | 3,140 | 3,425 | 3,140 | 3,410 | 246,100 | 3,410 |
| 2024-03-28 | 3,190 | 3,190 | 3,120 | 3,140 | 68,400 | 3,140 |
| 2024-03-27 | 3,130 | 3,210 | 3,125 | 3,185 | 126,900 | 3,185 |
| 2024-03-26 | 3,150 | 3,150 | 3,100 | 3,105 | 82,700 | 3,105 |
| 2024-03-25 | 3,230 | 3,250 | 3,155 | 3,155 | 108,600 | 3,155 |
| 2024-03-22 | 3,220 | 3,250 | 3,200 | 3,225 | 82,300 | 3,225 |
| 2024-03-21 | 3,180 | 3,215 | 3,175 | 3,200 | 121,500 | 3,200 |
| 2024-03-19 | 3,030 | 3,140 | 3,020 | 3,130 | 122,700 | 3,130 |
| 2024-03-18 | 3,000 | 3,035 | 2,991 | 3,030 | 190,600 | 3,030 |
| 2024-03-15 | 2,915 | 2,990 | 2,915 | 2,978 | 158,700 | 2,978 |
| 2024-03-14 | 2,909 | 2,917 | 2,887 | 2,917 | 126,300 | 2,917 |
| 2024-03-13 | 2,900 | 2,918 | 2,866 | 2,907 | 209,800 | 2,907 |
| 2024-03-12 | 2,858 | 2,879 | 2,810 | 2,879 | 210,400 | 2,879 |
| 2024-03-11 | 2,904 | 2,912 | 2,836 | 2,860 | 142,300 | 2,860 |
| 2024-03-08 | 2,901 | 2,942 | 2,889 | 2,919 | 148,600 | 2,919 |
| 2024-03-07 | 2,965 | 2,991 | 2,932 | 2,943 | 116,100 | 2,943 |
| 2024-03-06 | 2,956 | 3,015 | 2,953 | 2,960 | 105,000 | 2,960 |
| 2024-03-05 | 2,984 | 2,994 | 2,941 | 2,967 | 80,900 | 2,967 |
| 2024-03-04 | 3,010 | 3,015 | 2,984 | 2,990 | 69,100 | 2,990 |
| 2024-03-01 | 3,020 | 3,025 | 2,997 | 3,005 | 69,200 | 3,005 |
| 2024-02-29 | 3,005 | 3,045 | 3,005 | 3,025 | 72,800 | 3,025 |
| 2024-02-28 | 2,950 | 3,005 | 2,950 | 2,995 | 94,500 | 2,995 |
| 2024-02-27 | 2,980 | 2,994 | 2,960 | 2,960 | 56,100 | 2,960 |
| 2024-02-26 | 3,020 | 3,020 | 2,962 | 2,984 | 77,000 | 2,984 |
| 2024-02-22 | 2,991 | 3,010 | 2,982 | 3,000 | 84,300 | 3,000 |
| 2024-02-21 | 3,000 | 3,020 | 2,968 | 2,983 | 94,600 | 2,983 |
| 2024-02-20 | 3,035 | 3,040 | 3,010 | 3,035 | 82,600 | 3,035 |
| 2024-02-19 | 2,990 | 3,035 | 2,965 | 3,030 | 58,500 | 3,030 |
| 2024-02-16 | 2,963 | 3,015 | 2,947 | 2,993 | 95,400 | 2,993 |
| 2024-02-15 | 2,929 | 2,935 | 2,898 | 2,921 | 70,300 | 2,921 |
| 2024-02-14 | 2,977 | 2,985 | 2,889 | 2,918 | 111,100 | 2,918 |
| 2024-02-13 | 2,983 | 2,992 | 2,936 | 2,978 | 94,500 | 2,978 |
| 2024-02-09 | 2,960 | 2,988 | 2,940 | 2,959 | 117,300 | 2,959 |
| 2024-02-08 | 2,998 | 3,025 | 2,970 | 3,010 | 99,400 | 3,010 |
| 2024-02-07 | 3,020 | 3,035 | 2,990 | 3,010 | 79,400 | 3,010 |
| 2024-02-06 | 3,060 | 3,060 | 3,010 | 3,025 | 68,800 | 3,025 |
| 2024-02-05 | 3,050 | 3,075 | 3,025 | 3,060 | 54,100 | 3,060 |
| 2024-02-02 | 3,020 | 3,040 | 3,005 | 3,020 | 48,700 | 3,020 |
| 2024-02-01 | 3,000 | 3,025 | 3,000 | 3,020 | 69,200 | 3,020 |
| 2024-01-31 | 3,000 | 3,050 | 3,000 | 3,045 | 50,300 | 3,045 |
| 2024-01-30 | 3,040 | 3,040 | 2,998 | 3,000 | 46,500 | 3,000 |
| 2024-01-29 | 3,010 | 3,050 | 3,010 | 3,040 | 39,300 | 3,040 |
| 2024-01-26 | 3,055 | 3,065 | 3,005 | 3,010 | 95,000 | 3,010 |
| 2024-01-25 | 2,987 | 3,065 | 2,987 | 3,055 | 68,400 | 3,055 |
| 2024-01-24 | 3,005 | 3,010 | 2,974 | 2,986 | 79,300 | 2,986 |
| 2024-01-23 | 2,989 | 3,015 | 2,988 | 3,010 | 99,600 | 3,010 |
| 2024-01-22 | 2,965 | 2,976 | 2,954 | 2,970 | 73,500 | 2,970 |
| 2024-01-19 | 2,940 | 2,960 | 2,933 | 2,936 | 32,300 | 2,936 |
| 2024-01-18 | 2,935 | 2,946 | 2,925 | 2,931 | 35,500 | 2,931 |
| 2024-01-17 | 2,949 | 2,982 | 2,935 | 2,935 | 55,100 | 2,935 |
| 2024-01-16 | 3,000 | 3,010 | 2,947 | 2,947 | 76,700 | 2,947 |
| 2024-01-15 | 3,005 | 3,030 | 3,000 | 3,015 | 58,800 | 3,015 |
| 2024-01-12 | 3,050 | 3,050 | 2,998 | 3,020 | 70,900 | 3,020 |
| 2024-01-11 | 3,040 | 3,055 | 3,030 | 3,035 | 78,800 | 3,035 |
| 2024-01-10 | 3,000 | 3,035 | 2,991 | 3,020 | 89,700 | 3,020 |
| 2024-01-09 | 2,960 | 2,996 | 2,951 | 2,996 | 78,600 | 2,996 |
| 2024-01-05 | 2,952 | 2,963 | 2,940 | 2,954 | 100,000 | 2,954 |
| 2024-01-04 | 2,907 | 2,935 | 2,871 | 2,935 | 105,500 | 2,935 |
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
