KabuInsight

スターツ出版

7849
スタンダード/情報･通信業/Starts Publishing Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,925.03,980.03,905.03,980.0+50.0+1.27%1,300
2026-03-123,955.03,960.03,930.03,930.0-45.0-1.13%1,800
2026-03-113,910.03,975.03,910.03,975.0+25.0+0.63%1,600
2026-03-103,940.03,950.03,900.03,950.0+10.0+0.25%900
2026-03-093,820.03,940.03,770.03,940.0-20.0-0.51%2,800
2026-03-063,870.03,960.03,870.03,960.0+90.0+2.33%900
2026-03-053,885.03,920.03,815.03,870.0+5.0+0.13%2,000
2026-03-043,930.03,930.03,760.03,865.0-90.0-2.28%3,700
2026-03-033,975.03,975.03,955.03,955.0-15.0-0.38%3,700
2026-03-023,995.03,995.03,965.03,970.0-25.0-0.63%1,500
2026-02-274,005.04,005.03,975.03,995.0+50.0+1.27%1,900
2026-02-263,950.04,050.03,945.03,945.00.00.00%8,600
2026-02-253,850.03,945.03,850.03,945.0+95.0+2.47%3,900
2026-02-243,780.03,870.03,770.03,850.0+115.0+3.08%4,200
2026-02-203,720.03,735.03,710.03,735.0+5.0+0.13%800
2026-02-193,710.03,750.03,700.03,730.0+20.0+0.54%5,700
2026-02-183,710.03,720.03,685.03,710.00.00.00%2,700
2026-02-173,705.03,730.03,685.03,710.0+5.0+0.13%1,300
2026-02-163,705.03,725.03,680.03,705.0-15.0-0.40%2,500
2026-02-133,710.03,720.03,635.03,720.0-35.0-0.93%16,100
2026-02-123,920.03,920.03,740.03,755.0-195.0-4.94%14,900
2026-02-103,840.03,950.03,805.03,950.0+110.0+2.86%5,900
2026-02-093,810.03,840.03,760.03,840.0+50.0+1.32%3,500
2026-02-063,850.03,850.03,785.03,790.0-60.0-1.56%1,800
2026-02-053,870.03,895.03,850.03,850.00.00.00%800
2026-02-043,830.03,885.03,820.03,850.0+20.0+0.52%1,700
2026-02-033,840.03,840.03,820.03,830.0+55.0+1.46%1,100
2026-02-023,760.03,950.03,750.03,775.0-25.0-0.66%4,600
2026-01-303,825.03,840.03,765.03,800.0+20.0+0.53%1,100
2026-01-293,740.03,835.03,740.03,780.0+40.0+1.07%1,300
2026-01-283,870.03,870.03,740.03,740.0-130.0-3.36%1,400
2026-01-273,835.03,870.03,800.03,870.0+95.0+2.52%3,800
2026-01-263,820.03,820.03,755.03,775.0-15.0-0.40%1,200
2026-01-233,705.03,800.03,700.03,790.0+60.0+1.61%3,500
2026-01-223,665.03,735.03,665.03,730.0+50.0+1.36%2,600
2026-01-213,670.03,695.03,650.03,680.0+10.0+0.27%4,700
2026-01-203,685.03,700.03,670.03,670.0-30.0-0.81%2,600
2026-01-193,700.03,715.03,680.03,700.0-55.0-1.46%3,800
2026-01-163,770.03,780.03,705.03,755.00.00.00%3,500
2026-01-153,665.03,755.03,665.03,755.0+65.0+1.76%5,200
2026-01-143,710.03,720.03,690.03,690.0-50.0-1.34%3,700
2026-01-133,890.03,890.03,720.03,740.0-80.0-2.09%4,700
2026-01-093,865.03,865.03,820.03,820.0-45.0-1.16%800
2026-01-083,835.03,870.03,815.03,865.0+15.0+0.39%2,400
2026-01-073,855.03,875.03,850.03,850.0-25.0-0.65%1,400
2026-01-063,840.03,880.03,805.03,875.0+20.0+0.52%4,600
2026-01-053,770.03,870.03,770.03,855.0+50.0+1.31%3,700
2025-12-303,860.03,865.03,805.03,805.0-55.0-1.42%2,100
2025-12-293,850.03,860.03,725.03,860.0+10.0+0.26%4,500
2025-12-263,935.03,950.03,840.03,850.0-90.0-2.28%5,800
2025-12-253,910.03,990.03,900.03,940.0+30.0+0.77%5,100
2025-12-243,870.03,910.03,800.03,910.0+110.0+2.89%4,800
2025-12-233,710.03,820.03,700.03,800.0+45.0+1.20%5,500
2025-12-223,815.03,815.03,680.03,755.0-80.0-2.09%3,000
2025-12-193,740.03,835.03,720.03,835.0+130.0+3.51%1,200
2025-12-183,700.03,775.03,655.03,705.0-5.0-0.13%3,200
2025-12-173,800.03,800.03,660.03,710.0-90.0-2.37%5,200
2025-12-163,890.03,890.03,800.03,800.0-110.0-2.81%4,800
2025-12-153,895.03,910.03,890.03,910.0-10.0-0.26%1,700
2025-12-123,905.03,920.03,905.03,920.0+40.0+1.03%700
2025-12-113,860.03,950.03,860.03,880.0+20.0+0.52%4,000
2025-12-103,975.03,990.03,860.03,860.0-45.0-1.15%4,600
2025-12-094,000.04,000.03,905.03,905.0-95.0-2.38%1,900
2025-12-083,990.04,000.03,820.04,000.0+45.0+1.14%23,500
2025-12-053,875.03,970.03,865.03,955.0+120.0+3.13%11,800
2025-12-043,880.03,885.03,820.03,835.0-45.0-1.16%2,000
2025-12-033,895.03,915.03,840.03,880.0+5.0+0.13%3,600
2025-12-023,845.03,900.03,845.03,875.0+10.0+0.26%3,300
2025-12-013,865.04,000.03,775.03,865.0+70.0+1.84%8,800
2025-11-283,625.03,795.03,625.03,795.0+170.0+4.69%4,200
2025-11-273,640.03,670.03,625.03,625.0-15.0-0.41%1,100
2025-11-263,600.03,690.03,590.03,640.0+40.0+1.11%5,800
2025-11-253,600.03,610.03,540.03,600.00.00.00%1,900
2025-11-213,585.03,635.03,565.03,600.0+15.0+0.42%3,300
2025-11-203,520.03,590.03,520.03,585.0+80.0+2.28%1,600
2025-11-193,370.03,540.03,360.03,505.0+130.0+3.85%12,300
2025-11-183,510.03,530.03,350.03,375.0-140.0-3.98%18,500
2025-11-173,600.03,600.03,475.03,515.0-85.0-2.36%21,600
2025-11-143,615.03,635.03,575.03,600.0-15.0-0.41%3,800
2025-11-133,595.03,620.03,555.03,615.0+5.0+0.14%4,200
2025-11-123,540.03,625.03,460.03,610.0-140.0-3.73%38,300
2025-11-113,800.03,800.03,575.03,750.0-80.0-2.09%38,200
2025-11-103,815.03,880.03,815.03,830.0+25.0+0.66%4,100
2025-11-073,920.03,920.03,800.03,805.0-120.0-3.06%5,100
2025-11-063,955.03,955.03,925.03,925.0-40.0-1.01%1,900
2025-11-053,985.04,015.03,895.03,965.0-20.0-0.50%5,100
2025-11-044,025.04,025.03,955.03,985.0-40.0-0.99%3,000
2025-10-313,995.04,025.03,925.04,025.0+30.0+0.75%3,600
2025-10-304,075.04,075.03,995.03,995.0-80.0-1.96%1,800
2025-10-294,065.04,075.04,000.04,075.0-25.0-0.61%5,100
2025-10-284,125.04,125.04,015.04,100.0-25.0-0.61%800
2025-10-274,145.04,160.04,100.04,125.0+35.0+0.86%2,200
2025-10-244,090.04,090.04,090.04,090.00.00.00%300
2025-10-234,160.04,160.04,090.04,090.0-20.0-0.49%400
2025-10-224,140.04,150.04,090.04,110.0+10.0+0.24%1,100
2025-10-214,090.04,135.04,090.04,100.0+5.0+0.12%1,600
2025-10-204,100.04,125.04,025.04,095.0+65.0+1.61%4,000
2025-10-174,140.04,140.04,030.04,030.0-45.0-1.10%1,700
2025-10-164,135.04,135.04,075.04,075.0-20.0-0.49%800
2025-10-154,140.04,140.04,075.04,095.0-115.0-2.73%1,100
2025-10-144,025.04,210.04,025.04,210.0+120.0+2.93%4,500
2025-10-104,200.04,205.04,000.04,090.0-140.0-3.31%19,700
2025-10-094,335.04,335.04,230.04,230.0-90.0-2.08%4,100
2025-10-084,285.04,320.04,285.04,320.0-30.0-0.69%700
2025-10-074,370.04,370.04,285.04,350.0-20.0-0.46%1,800
2025-10-064,245.04,370.04,245.04,370.0+120.0+2.82%2,700
2025-10-034,200.04,270.04,200.04,250.0+45.0+1.07%2,400
2025-10-024,270.04,270.04,205.04,205.0-80.0-1.87%2,400
2025-10-014,370.04,370.04,285.04,285.0-115.0-2.61%4,500
2025-09-304,390.04,465.04,325.04,400.0+15.0+0.34%1,700
2025-09-294,295.04,385.04,295.04,385.0+85.0+1.98%1,100
2025-09-264,320.04,360.04,300.04,300.0-20.0-0.46%800
2025-09-254,320.04,320.04,260.04,320.0-10.0-0.23%1,400
2025-09-244,310.04,330.04,230.04,330.0+20.0+0.46%2,000
2025-09-224,305.04,380.04,305.04,310.0-10.0-0.23%1,900
2025-09-194,380.04,390.04,230.04,320.0-10.0-0.23%5,300
2025-09-184,365.04,390.04,330.04,330.0+5.0+0.12%1,500
2025-09-174,380.04,380.04,325.04,325.0-15.0-0.35%1,400
2025-09-164,390.04,425.04,340.04,340.0-50.0-1.14%6,500
2025-09-124,320.04,390.04,320.04,390.0——200

直近120営業日分を表示