[8850 東証1部] スターツコーポレーション 1時間足 時系列データ

[8850 東証1部] スターツコーポレーション (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-2315:002955.002955.002955.002955.00520015366000
2017-10-2314:002956.002960.002952.002956.001790052905900
2017-10-2313:002951.002956.002947.002955.00700020662900
2017-10-2312:002950.002957.002945.002957.00800023602200
2017-10-2311:002943.002956.002943.002950.00590017412700
2017-10-2310:002959.002959.002939.002942.00980028882500
2017-10-2309:002983.002983.002944.002959.001670049389600
2017-10-2015:002945.002945.002945.002945.00770022676500
2017-10-2014:002948.002949.002941.002943.001580046540100
2017-10-2013:002960.002962.002948.002948.00680020100500
2017-10-2012:002962.002965.002957.002960.00520015396200
2017-10-2011:002970.002972.002960.002970.001320039149200
2017-10-2010:002953.002972.002952.002965.00830024588400
2017-10-2009:002945.002954.002922.002950.002740080665600
2017-10-1915:002953.002953.002953.002953.00530015650900
2017-10-1914:002950.002962.002950.002950.001110032797500
2017-10-1913:002959.002961.002946.002951.001450042798300
2017-10-1912:002974.002975.002958.002959.001080032058700
2017-10-1911:002978.002984.002974.002976.001090032478100
2017-10-1910:002951.002976.002951.002976.001040030863100
2017-10-1909:002935.002954.002932.002951.002330068575600
2017-10-1815:002946.002946.002946.002946.00480014140800
2017-10-1814:002938.002955.002937.002946.001990058651900
2017-10-1813:002940.002942.002931.002939.001080031721700
2017-10-1812:002940.002941.002938.002939.0031009112900
2017-10-1811:002932.002937.002929.002937.00430012615000
2017-10-1810:002944.002944.002930.002931.00530015552800
2017-10-1809:002939.002945.002930.002945.001140033503800
2017-10-1715:002954.002954.002954.002954.00960028358400
2017-10-1714:002945.002953.002942.002953.001520044781200
2017-10-1713:002945.002957.002945.002946.001210035705100
2017-10-1712:002948.002948.002942.002943.00710020906700
2017-10-1711:002944.002947.002941.002945.0026007652900
2017-10-1710:002945.002945.002935.002944.001120032934000
2017-10-1709:002943.002975.002930.002945.0034300101202500
2017-10-1615:002959.002959.002959.002959.00640018937600
2017-10-1614:002961.002962.002954.002958.001240036675600
2017-10-1613:002955.002963.002951.002961.001220036104800
2017-10-1612:002950.002956.002948.002955.00810023905500
2017-10-1611:002935.002944.002935.002944.00360010582600
2017-10-1610:002932.002936.002927.002936.00860025208900
2017-10-1609:002940.002947.002921.002933.001440042268800
2017-10-1315:002958.002958.002958.002958.00600017748000
2017-10-1314:002954.002959.002949.002959.002370070023500
2017-10-1313:002944.002959.002944.002955.001130033391900
2017-10-1312:002923.002947.002922.002944.001110032580200
2017-10-1311:002917.002922.002915.002920.00510014883000
2017-10-1310:002910.002920.002909.002918.00620018068400
2017-10-1309:002909.002915.002894.002914.001700049394900
2017-10-1215:002915.002915.002915.002915.00790023028500
2017-10-1214:002924.002925.002911.002915.002950086050500
2017-10-1213:002927.002930.002922.002925.00860025159700
2017-10-1212:002925.002934.002925.002926.00990028994100
2017-10-1211:002927.002929.002920.002925.00540015794200
2017-10-1210:002932.002938.002927.002928.001220035775700
2017-10-1209:002928.002944.002920.002930.002120062162100
2017-10-1115:002947.002947.002947.002947.00700020629000
2017-10-1114:002940.002949.002938.002949.002280067121600
2017-10-1113:002941.002949.002940.002940.00450013247200
2017-10-1112:002944.002946.002938.002939.001510044435300
2017-10-1111:002947.002948.002942.002944.00430012662700
2017-10-1110:002949.002951.002943.002946.00750022099400
2017-10-1109:002948.002955.002938.002947.001330039178400
2017-10-1015:002954.002954.002954.002954.00820024222800
2017-10-1014:002944.002954.002943.002954.002940086673500
2017-10-1013:002936.002946.002929.002942.001840054049500
2017-10-1012:002930.002938.002927.002936.00940027560000
2017-10-1011:002920.002926.002919.002926.00680019876300
2017-10-1010:002904.002925.002904.002919.001560045501900
2017-10-1009:002892.002915.002880.002903.002090060647800
2017-10-0615:002892.002892.002892.002892.00930026895600
2017-10-0614:002900.002900.002891.002893.0050300145601100
2017-10-0613:002904.002911.002900.002902.001870054306600
2017-10-0612:002895.002903.002885.002901.002320067148800
2017-10-0611:002899.002909.002899.002900.00980028453000
2017-10-0610:002926.002930.002899.002899.002170063161800
2017-10-0609:002961.002961.002918.002926.002980087348500
2017-10-0515:002955.002955.002955.002955.00510015070500
2017-10-0514:002955.002957.002950.002954.001290038105000
2017-10-0513:002954.002960.002953.002956.00690020396300
2017-10-0512:002960.002960.002950.002952.00560016550900
2017-10-0511:002956.002958.002956.002958.0031009168100
2017-10-0510:002962.002962.002950.002955.00780023044500
2017-10-0509:002963.002977.002950.002962.001570046579600
2017-10-0415:002957.002957.002957.002957.0030008871000
2017-10-0414:002961.002961.002948.002957.002110062325500
2017-10-0413:002965.002968.002958.002959.00840024887500
2017-10-0412:002963.002970.002961.002963.001130033507200
2017-10-0411:002957.002966.002957.002963.00880026057000
2017-10-0410:002942.002959.002942.002956.001060031298200
2017-10-0409:002943.002949.002933.002942.001540045280400
2017-10-0315:002945.002945.002945.002945.00610017964500
2017-10-0314:002930.002944.002929.002944.001660048769400
2017-10-0313:002937.002938.002928.002929.00670019648900
2017-10-0312:002944.002958.002934.002935.002470072786800
2017-10-0311:002945.002947.002934.002947.00900026478600
2017-10-0310:002950.002952.002941.002944.001160034166400
2017-10-0309:002900.002959.002886.002949.0042000123176600
2017-10-0215:002886.002886.002886.002886.00350010101000
2017-10-0214:002887.002888.002881.002886.001640047300700
2017-10-0213:002887.002892.002887.002888.00770022250100
2017-10-0212:002891.002891.002883.002888.00890025701200
2017-10-0211:002890.002891.002882.002883.0027007794400
2017-10-0210:002888.002893.002881.002889.00560016169400
2017-10-0209:002888.002903.002885.002888.001240035879200
2017-09-2915:002893.002893.002893.002893.001210035005300
2017-09-2914:002887.002895.002887.002893.001700049152300
2017-09-2913:002897.002903.002879.002886.001360039324800
2017-09-2912:002865.002898.002865.002896.001420040857900
2017-09-2911:002863.002869.002862.002862.00700020055700
2017-09-2910:002884.002884.002862.002862.00930026728900
2017-09-2909:002869.002904.002867.002885.001290037224300
2017-09-2815:002882.002882.002882.002882.00900025938000
2017-09-2814:002865.002889.002864.002880.0081900235659600
2017-09-2813:002858.002867.002857.002864.001640046936700
2017-09-2812:002852.002865.002852.002859.001490042591100
2017-09-2811:002848.002850.002841.002849.001160033002700
2017-09-2810:002823.002849.002820.002848.002170061541000
2017-09-2809:002838.002838.002794.002822.002620073627000
2017-09-2715:002813.002813.002813.002813.00440012377200
2017-09-2714:002827.002827.002807.002812.002140060214300
2017-09-2713:002830.002831.002821.002826.001580044663500
2017-09-2712:002815.002829.002807.002828.001160032688800
2017-09-2711:002822.002824.002811.002815.00970027332500
2017-09-2710:002835.002839.002815.002822.001720048587300
2017-09-2709:002857.002870.002833.002833.001020029112800
2017-09-2615:002879.002879.002879.002879.001240035699600
2017-09-2614:002878.002880.002869.002880.001590045708800
2017-09-2613:002868.002875.002863.002875.001520043615600
2017-09-2612:002862.002873.002862.002869.00880025219100
2017-09-2611:002851.002872.002851.002868.00620017746500
2017-09-2610:002851.002861.002845.002852.001910054469800
2017-09-2609:002868.002875.002844.002850.0060300172671500
2017-09-2515:002899.002899.002899.002899.00560016234400
2017-09-2514:002892.002906.002889.002896.003450099937400
2017-09-2513:002886.002895.002884.002890.001600046228400
2017-09-2512:002879.002886.002875.002886.00600017278500
2017-09-2511:002873.002883.002870.002879.00420012075300
2017-09-2510:002857.002874.002857.002871.00640018358800
2017-09-2509:002846.002877.002846.002856.002230063839300
2017-09-2215:002837.002837.002837.002837.00900025533000
2017-09-2214:002833.002835.002828.002835.001690047848600
2017-09-2213:002833.002836.002826.002833.00850024078900
2017-09-2212:002830.002834.002825.002834.00650018385900
2017-09-2211:002834.002835.002821.002825.001270035924500
2017-09-2210:002857.002857.002832.002836.00910025850100
2017-09-2209:002849.002876.002847.002857.00860024615200
2017-09-2115:002846.002846.002846.002846.00570016222200
2017-09-2114:002846.002853.002845.002847.002130060684000
2017-09-2113:002851.002859.002846.002848.001020029095300
2017-09-2112:002864.002864.002846.002853.001040029705000
2017-09-2111:002856.002875.002856.002872.00980028079600
2017-09-2110:002851.002866.002851.002855.001130032301600
2017-09-2109:002833.002857.002811.002851.002820079949400
2017-09-2015:002830.002830.002830.002830.001870052921000
2017-09-2014:002838.002841.002828.002830.001880053284000
2017-09-2013:002834.002838.002831.002835.00710020121100
2017-09-2012:002829.002836.002829.002833.00820023217300
2017-09-2011:002822.002830.002820.002820.00470013274200
2017-09-2010:002825.002827.002816.002824.00550015515400
2017-09-2009:002829.002843.002823.002825.001280036241100
2017-09-1915:002835.002835.002835.002835.00820023247000
2017-09-1914:002833.002838.002826.002834.0035900101650400
2017-09-1913:002820.002833.002820.002833.00770021774600
2017-09-1912:002831.002831.002821.002821.00830023460400
2017-09-1911:002821.002832.002820.002826.00570016108600
2017-09-1910:002824.002828.002819.002821.001170033024800
2017-09-1909:002800.002824.002800.002824.001510042452500
2017-09-1515:002794.002794.002794.002794.002880080467200
2017-09-1514:002777.002793.002777.002792.003440095843900
2017-09-1513:002776.002779.002774.002778.00600016657200
2017-09-1512:002763.002779.002763.002773.00920025501800
2017-09-1511:002762.002765.002758.002760.00600016565300
2017-09-1510:002769.002774.002761.002761.00880024339400
2017-09-1509:002781.002781.002760.002771.001200033232300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog