スターツプロシード投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/02/19 | 174,000 | 175,500 | 172,600 | 173,200 | ±0 | ±0% | 442 |
| 2025/02/18 | 173,800 | 174,300 | 172,500 | 173,200 | -300 | -0.2% | 547 |
| 2025/02/17 | 171,800 | 174,100 | 171,100 | 173,500 | +2,000 | +1.2% | 822 |
| 2025/02/14 | 170,200 | 171,900 | 170,000 | 171,500 | +2,300 | +1.4% | 819 |
| 2025/02/13 | 168,200 | 170,200 | 167,800 | 169,200 | +1,400 | +0.8% | 559 |
| 2025/02/12 | 167,200 | 168,400 | 167,200 | 167,800 | +700 | +0.4% | 423 |
| 2025/02/10 | 170,000 | 170,000 | 167,100 | 167,100 | -1,500 | -0.9% | 681 |
| 2025/02/07 | 170,500 | 170,500 | 168,600 | 168,600 | -1,200 | -0.7% | 541 |
| 2025/02/06 | 171,200 | 171,300 | 169,800 | 169,800 | -300 | -0.2% | 665 |
| 2025/02/05 | 171,200 | 171,900 | 170,000 | 170,100 | -2,300 | -1.3% | 804 |
| 2025/02/04 | 173,600 | 173,600 | 170,900 | 172,400 | +700 | +0.4% | 1,115 |
| 2025/02/03 | 177,800 | 177,800 | 171,000 | 171,700 | -3,900 | -2.2% | 1,700 |
| 2025/01/31 | 177,200 | 177,500 | 175,200 | 175,600 | -2,000 | -1.1% | 1,591 |
| 2025/01/30 | 178,900 | 178,900 | 176,800 | 177,600 | -1,100 | -0.6% | 605 |
| 2025/01/29 | 179,100 | 180,000 | 177,600 | 178,700 | -400 | -0.2% | 393 |
| 2025/01/28 | 178,400 | 180,900 | 178,000 | 179,100 | +700 | +0.4% | 927 |
| 2025/01/27 | 176,500 | 178,900 | 176,300 | 178,400 | +3,800 | +2.2% | 819 |
| 2025/01/24 | 172,600 | 176,000 | 172,600 | 174,600 | +1,500 | +0.9% | 652 |
| 2025/01/23 | 173,000 | 173,100 | 171,700 | 173,100 | +400 | +0.2% | 691 |
| 2025/01/22 | 172,400 | 173,700 | 172,400 | 172,700 | +300 | +0.2% | 534 |
| 2025/01/21 | 173,900 | 174,600 | 172,400 | 172,400 | -400 | -0.2% | 636 |
| 2025/01/20 | 173,700 | 173,800 | 172,200 | 172,800 | -900 | -0.5% | 870 |
| 2025/01/17 | 172,800 | 173,700 | 171,700 | 173,700 | +1,000 | +0.6% | 472 |
| 2025/01/16 | 172,900 | 173,400 | 171,500 | 172,700 | -500 | -0.3% | 558 |
| 2025/01/15 | 174,300 | 174,300 | 171,700 | 173,200 | +900 | +0.5% | 687 |
| 2025/01/14 | 172,800 | 174,700 | 172,300 | 172,300 | -1,400 | -0.8% | 755 |
| 2025/01/10 | 173,900 | 175,200 | 173,300 | 173,700 | -1,400 | -0.8% | 691 |
| 2025/01/09 | 176,600 | 176,600 | 174,300 | 175,100 | -1,500 | -0.8% | 758 |
| 2025/01/08 | 177,000 | 178,000 | 176,500 | 176,600 | -500 | -0.3% | 745 |
| 2025/01/07 | 175,900 | 178,300 | 174,800 | 177,100 | +2,500 | +1.4% | 1,310 |
| 2025/01/06 | 174,200 | 176,100 | 174,200 | 174,600 | +800 | +0.5% | 954 |
| 2024/12/30 | 177,700 | 177,700 | 173,800 | 173,800 | -3,200 | -1.8% | 1,743 |
| 2024/12/27 | 178,000 | 178,500 | 175,500 | 177,000 | +700 | +0.4% | 953 |
| 2024/12/26 | 174,100 | 176,300 | 173,200 | 176,300 | +2,600 | +1.5% | 1,175 |
| 2024/12/25 | 173,900 | 174,900 | 173,200 | 173,700 | +800 | +0.5% | 1,165 |
| 2024/12/24 | 172,500 | 174,200 | 172,500 | 172,900 | ±0 | ±0% | 694 |
| 2024/12/23 | 171,200 | 174,300 | 171,200 | 172,900 | +1,400 | +0.8% | 1,093 |
| 2024/12/20 | 172,200 | 174,900 | 171,500 | 171,500 | -700 | -0.4% | 1,606 |
| 2024/12/19 | 168,300 | 172,200 | 168,300 | 172,200 | +1,200 | +0.7% | 1,031 |
| 2024/12/18 | 170,000 | 171,700 | 169,100 | 171,000 | +1,000 | +0.6% | 1,698 |
| 2024/12/17 | 166,600 | 170,800 | 166,500 | 170,000 | +6,500 | +4% | 2,558 |
| 2024/12/16 | 164,000 | 164,200 | 162,000 | 163,500 | ±0 | ±0% | 900 |
| 2024/12/13 | 164,200 | 164,500 | 163,200 | 163,500 | -700 | -0.4% | 1,552 |
| 2024/12/12 | 164,300 | 164,900 | 163,200 | 164,200 | -1,200 | -0.7% | 948 |
| 2024/12/11 | 164,100 | 165,400 | 163,200 | 165,400 | +800 | +0.5% | 1,096 |
| 2024/12/10 | 163,300 | 164,800 | 162,700 | 164,600 | +600 | +0.4% | 976 |
| 2024/12/09 | 166,800 | 167,200 | 163,900 | 164,000 | -3,500 | -2.1% | 1,824 |
| 2024/12/06 | 166,800 | 167,800 | 166,700 | 167,500 | +700 | +0.4% | 660 |
| 2024/12/05 | 166,800 | 167,900 | 166,800 | 166,800 | -700 | -0.4% | 989 |
| 2024/12/04 | 170,100 | 170,200 | 167,500 | 167,500 | -2,700 | -1.6% | 793 |
51～
100
件表示中 / 3615件
類似銘柄と比較する
現在ご覧いただいている「スターツＰＲ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
