[8850 東証1部] スターツコーポレーション 5分足 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 
2017-11-2415:002652.002652.002652.002652.00580015381600
2017-11-2414:552650.002655.002649.002653.001750046410700
2017-11-2414:502649.002651.002647.002650.0036009539100
2017-11-2414:452651.002651.002650.002650.006001590100
2017-11-2414:402652.002653.002650.002650.0034009015100
2017-11-2414:352653.002654.002652.002652.0011002918300
2017-11-2414:302653.002655.002650.002651.00440011668600
2017-11-2414:252651.002651.002651.002651.00100265100
2017-11-2414:202648.002653.002648.002653.0029007685900
2017-11-2414:152655.002655.002649.002649.0036009548300
2017-11-2414:102652.002652.002651.002651.005001325900
2017-11-2414:052655.002657.002653.002653.0016004247300
2017-11-2414:002655.002655.002652.002652.0012003184600
2017-11-2413:552656.002657.002653.002653.0016004248400
2017-11-2413:502656.002658.002652.002652.0022005843200
2017-11-2413:452652.002657.002652.002653.0030007963700
2017-11-2413:402653.002655.002652.002652.006001592000
2017-11-2413:352653.002653.002653.002653.00200530600
2017-11-2413:302654.002654.002652.002652.00300796000
2017-11-2413:252654.002654.002654.002654.00100265400
2017-11-2413:202655.002655.002654.002654.00300796300
2017-11-2413:152650.002654.002649.002652.0030007957000
2017-11-2413:102654.002654.002650.002650.008002121200
2017-11-2413:052652.002656.002652.002656.00200530800
2017-11-2413:002646.002656.002645.002653.0020005301200
2017-11-2412:552647.002649.002644.002644.0019005028700
2017-11-2412:502655.002660.002648.002648.00530014069600
2017-11-2412:452650.002651.002650.002650.005001325100
2017-11-2412:402644.002650.002644.002646.007001853700
2017-11-2412:352646.002649.002644.002644.0020005293000
2017-11-2412:302655.002657.002643.002643.00520013793300
2017-11-2412:2500
2017-11-2412:2000
2017-11-2412:1500
2017-11-2412:1000
2017-11-2412:0500
2017-11-2412:0000
2017-11-2411:5500
2017-11-2411:5000
2017-11-2411:4500
2017-11-2411:4000
2017-11-2411:3500
2017-11-2411:302640.002640.002640.002640.00100264000
2017-11-2411:252639.002639.002637.002637.004001055400
2017-11-2411:202637.002641.002636.002639.0022005806200
2017-11-2411:152637.002643.002637.002637.0033008710600
2017-11-2411:102638.002638.002634.002634.0013003427700
2017-11-2411:052634.002641.002634.002638.0013003428300
2017-11-2411:002631.002635.002631.002631.005001316300
2017-11-2410:552632.002632.002630.002632.0012003157400
2017-11-2410:502631.002634.002631.002633.0011002896100
2017-11-2410:452635.002636.002632.002633.0010002634500
2017-11-2410:402633.002636.002633.002636.004001053800
2017-11-2410:352636.002636.002633.002633.006001581100
2017-11-2410:302636.002637.002634.002634.007001845000
2017-11-2410:252637.002638.002634.002634.0018004743800
2017-11-2410:202635.002638.002634.002638.007001845100
2017-11-2410:152631.002634.002631.002634.00200526500
2017-11-2410:102626.002630.002626.002630.0012003152800
2017-11-2410:052625.002625.002622.002624.006001574400
2017-11-2410:002626.002626.002626.002626.00200525200
2017-11-2409:552628.002628.002625.002628.004001050900
2017-11-2409:502626.002628.002625.002628.008002101500
2017-11-2409:452629.002629.002623.002623.0037009712900
2017-11-2409:402630.002633.002629.002629.0013003420000
2017-11-2409:352634.002634.002627.002627.0036009467700
2017-11-2409:302631.002639.002631.002634.0015003951600
2017-11-2409:252624.002632.002624.002632.009002364000
2017-11-2409:202630.002630.002622.002624.0015003938400
2017-11-2409:152629.002633.002627.002629.0024006311500
2017-11-2409:102635.002635.002626.002629.0012003154400
2017-11-2409:052636.002636.002627.002634.0021005527800
2017-11-2409:002641.002668.002623.002635.001790047234900

   ※ 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。 

Twitter