8850東証P貸借
業種 不動産業
スターツコーポレーション 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,845 (25/01/06) | 2,751 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,845 (25/01/06) | 2,751 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 3,785 | 3,800 | 3,670 | 3,670 | -105 | -2.8 | 88,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/21 | 3,285 | 3,310 | 3,265 | 3,290 | -10 | -0.3 | 27,500 |
| 8/20 | 3,285 | 3,310 | 3,260 | 3,300 | +10 | +0.3 | 38,300 |
| 8/19 | 3,350 | 3,350 | 3,280 | 3,290 | -50 | -1.5 | 40,200 |
| 8/16 | 3,325 | 3,340 | 3,285 | 3,340 | +70 | +2.1 | 44,200 |
| 8/15 | 3,260 | 3,320 | 3,255 | 3,270 | +10 | +0.3 | 72,900 |
| 8/14 | 3,235 | 3,310 | 3,225 | 3,260 | +60 | +1.9 | 75,300 |
| 8/13 | 3,140 | 3,220 | 3,135 | 3,200 | +75 | +2.4 | 78,300 |
| 8/9 | 3,180 | 3,180 | 3,005 | 3,125 | +10 | +0.3 | 116,100 |
| 8/8 | 3,120 | 3,180 | 3,085 | 3,115 | -50 | -1.6 | 90,800 |
| 8/7 | 3,025 | 3,255 | 3,000 | 3,165 | +80 | +2.6 | 175,100 |
| 8/6 | 2,982 | 3,160 | 2,954 | 3,085 | +253 | +8.9 | 132,800 |
| 8/5 | 2,940 | 2,956 | 2,751 | 2,832 | -228 | -7.5 | 324,000 |
| 8/2 | 3,205 | 3,205 | 3,060 | 3,060 | -215 | -6.6 | 209,400 |
| 8/1 | 3,450 | 3,450 | 3,255 | 3,275 | -210 | -6.0 | 86,300 |
| 7/31 | 3,375 | 3,485 | 3,375 | 3,485 | +80 | +2.4 | 56,100 |
| 7/30 | 3,440 | 3,440 | 3,405 | 3,405 | -15 | -0.4 | 62,400 |
| 7/29 | 3,325 | 3,430 | 3,315 | 3,420 | +125 | +3.8 | 62,100 |
| 7/26 | 3,290 | 3,320 | 3,280 | 3,295 | +10 | +0.3 | 47,300 |
| 7/25 | 3,295 | 3,325 | 3,235 | 3,285 | -10 | -0.3 | 142,300 |
| 7/24 | 3,375 | 3,375 | 3,295 | 3,295 | -80 | -2.4 | 51,100 |
| 7/23 | 3,370 | 3,395 | 3,345 | 3,375 | 0 | 0.0 | 45,300 |
| 7/22 | 3,380 | 3,395 | 3,335 | 3,375 | -25 | -0.7 | 53,800 |
| 7/19 | 3,390 | 3,400 | 3,365 | 3,400 | +40 | +1.2 | 36,000 |
| 7/18 | 3,310 | 3,400 | 3,310 | 3,360 | +15 | +0.5 | 56,700 |
| 7/17 | 3,345 | 3,365 | 3,320 | 3,345 | +10 | +0.3 | 39,700 |
| 7/16 | 3,345 | 3,380 | 3,325 | 3,335 | +5 | +0.2 | 50,300 |
| 7/12 | 3,325 | 3,350 | 3,280 | 3,330 | 0 | 0.0 | 81,300 |
| 7/11 | 3,325 | 3,330 | 3,290 | 3,330 | +55 | +1.7 | 66,000 |
| 7/10 | 3,285 | 3,300 | 3,225 | 3,275 | -40 | -1.2 | 154,100 |
| 7/9 | 3,310 | 3,340 | 3,305 | 3,315 | +15 | +0.5 | 43,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
