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 |
|---|---|---|---|---|---|---|---|
| 2021/03/25 | 221,000 | 222,400 | 218,100 | 219,600 | -2,000 | -0.9% | 608 |
| 2021/03/24 | 220,100 | 223,100 | 219,500 | 221,600 | +1,100 | +0.5% | 675 |
| 2021/03/23 | 224,200 | 224,800 | 220,500 | 220,500 | -2,600 | -1.2% | 493 |
| 2021/03/22 | 223,700 | 224,600 | 219,200 | 223,100 | ±0 | ±0% | 455 |
| 2021/03/19 | 223,500 | 226,900 | 221,800 | 223,100 | -900 | -0.4% | 2,264 |
| 2021/03/18 | 222,000 | 224,000 | 219,600 | 224,000 | +3,300 | +1.5% | 705 |
| 2021/03/17 | 221,300 | 223,900 | 220,500 | 220,700 | -700 | -0.3% | 591 |
| 2021/03/16 | 218,200 | 222,400 | 217,000 | 221,400 | +4,300 | +2% | 952 |
| 2021/03/15 | 216,000 | 218,600 | 214,800 | 217,100 | +1,100 | +0.5% | 773 |
| 2021/03/12 | 214,700 | 216,000 | 212,900 | 216,000 | +2,200 | +1% | 809 |
| 2021/03/11 | 213,900 | 214,000 | 210,900 | 213,800 | +1,900 | +0.9% | 289 |
| 2021/03/10 | 209,000 | 213,400 | 208,700 | 211,900 | +2,300 | +1.1% | 515 |
| 2021/03/09 | 213,900 | 213,900 | 209,600 | 209,600 | -2,100 | -1% | 897 |
| 2021/03/08 | 216,400 | 216,400 | 211,400 | 211,700 | -3,000 | -1.4% | 536 |
| 2021/03/05 | 213,900 | 215,000 | 210,900 | 214,700 | +100 | ±0% | 537 |
| 2021/03/04 | 216,800 | 217,000 | 212,800 | 214,600 | -2,400 | -1.1% | 408 |
| 2021/03/03 | 217,400 | 217,400 | 214,500 | 217,000 | +300 | +0.1% | 649 |
| 2021/03/02 | 217,100 | 218,000 | 215,300 | 216,700 | +1,600 | +0.7% | 686 |
| 2021/03/01 | 216,300 | 219,500 | 214,300 | 215,100 | -500 | -0.2% | 1,127 |
| 2021/02/26 | 215,000 | 216,600 | 211,400 | 215,600 | -500 | -0.2% | 1,264 |
| 2021/02/25 | 213,900 | 216,500 | 213,000 | 216,100 | +2,000 | +0.9% | 735 |
| 2021/02/24 | 212,400 | 215,600 | 212,000 | 214,100 | +1,900 | +0.9% | 930 |
| 2021/02/22 | 211,800 | 215,500 | 210,700 | 212,200 | +500 | +0.2% | 595 |
| 2021/02/19 | 211,600 | 212,900 | 209,500 | 211,700 | ±0 | ±0% | 782 |
| 2021/02/18 | 214,200 | 214,200 | 210,700 | 211,700 | +700 | +0.3% | 1,020 |
| 2021/02/17 | 217,200 | 217,600 | 208,700 | 211,000 | -6,700 | -3.1% | 1,005 |
| 2021/02/16 | 212,800 | 218,000 | 212,700 | 217,700 | +6,000 | +2.8% | 810 |
| 2021/02/15 | 214,300 | 214,300 | 211,700 | 211,700 | -2,600 | -1.2% | 378 |
| 2021/02/12 | 209,000 | 214,400 | 208,000 | 214,300 | +5,400 | +2.6% | 1,184 |
| 2021/02/10 | 206,800 | 209,000 | 204,700 | 208,900 | +3,700 | +1.8% | 1,099 |
| 2021/02/09 | 204,500 | 206,600 | 203,600 | 205,200 | +1,000 | +0.5% | 1,171 |
| 2021/02/08 | 203,000 | 204,800 | 202,400 | 204,200 | +2,100 | +1% | 354 |
| 2021/02/05 | 200,500 | 202,700 | 199,800 | 202,100 | +2,100 | +1.1% | 451 |
| 2021/02/04 | 201,700 | 203,000 | 196,000 | 200,000 | -200 | -0.1% | 662 |
| 2021/02/03 | 198,500 | 201,900 | 198,500 | 200,200 | +1,500 | +0.8% | 663 |
| 2021/02/02 | 199,700 | 200,900 | 197,900 | 198,700 | +300 | +0.2% | 474 |
| 2021/02/01 | 199,800 | 200,400 | 198,100 | 198,400 | -1,600 | -0.8% | 691 |
| 2021/01/29 | 197,700 | 201,300 | 196,800 | 200,000 | +2,300 | +1.2% | 1,045 |
| 2021/01/28 | 195,500 | 197,700 | 195,500 | 197,700 | +500 | +0.3% | 362 |
| 2021/01/27 | 195,500 | 197,300 | 195,500 | 197,200 | +2,000 | +1% | 318 |
| 2021/01/26 | 195,200 | 197,800 | 195,200 | 195,200 | ±0 | ±0% | 327 |
| 2021/01/25 | 196,200 | 197,800 | 195,200 | 195,200 | -1,000 | -0.5% | 570 |
| 2021/01/22 | 197,100 | 198,200 | 195,400 | 196,200 | -2,200 | -1.1% | 377 |
| 2021/01/21 | 194,500 | 198,800 | 194,500 | 198,400 | +4,000 | +2.1% | 998 |
| 2021/01/20 | 193,000 | 195,100 | 192,800 | 194,400 | +1,500 | +0.8% | 536 |
| 2021/01/19 | 194,400 | 195,800 | 192,900 | 192,900 | -400 | -0.2% | 627 |
| 2021/01/18 | 194,200 | 194,400 | 192,700 | 193,300 | +200 | +0.1% | 626 |
| 2021/01/15 | 195,800 | 195,900 | 193,100 | 193,100 | -1,500 | -0.8% | 1,110 |
| 2021/01/14 | 193,600 | 195,700 | 193,300 | 194,600 | +1,000 | +0.5% | 862 |
| 2021/01/13 | 196,000 | 196,000 | 193,600 | 193,600 | -1,700 | -0.9% | 943 |
1051～
1100
件表示中 / 3660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
