8850 スターツコーポレーション(株) の時系列データ [2023年度]

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

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31