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 |
---|---|---|---|---|---|---|---|
2019/04/05 | 181,200 | 181,800 | 178,800 | 179,400 | -2,600 | -1.4% | 1,263 |
2019/04/04 | 184,500 | 184,500 | 180,600 | 182,000 | -2,700 | -1.5% | 1,405 |
2019/04/03 | 183,600 | 184,700 | 182,300 | 184,700 | +200 | +0.1% | 1,395 |
2019/04/02 | 184,900 | 185,500 | 181,700 | 184,500 | +300 | +0.2% | 1,855 |
2019/04/01 | 183,500 | 185,300 | 182,200 | 184,200 | +1,300 | +0.7% | 2,561 |
2019/03/29 | 179,900 | 184,500 | 179,600 | 182,900 | +3,700 | +2.1% | 2,447 |
2019/03/28 | 177,200 | 180,200 | 176,700 | 179,200 | +3,800 | +2.2% | 3,157 |
2019/03/27 | 172,000 | 179,600 | 172,000 | 175,400 | +4,100 | +2.4% | 3,147 |
2019/03/26 | 172,400 | 172,400 | 171,000 | 171,300 | -100 | -0.1% | 349 |
2019/03/25 | 171,900 | 172,200 | 171,200 | 171,400 | -1,100 | -0.6% | 386 |
2019/03/22 | 171,500 | 172,700 | 171,500 | 172,500 | +100 | +0.1% | 464 |
2019/03/20 | 170,800 | 172,400 | 170,600 | 172,400 | +1,500 | +0.9% | 525 |
2019/03/19 | 172,300 | 172,300 | 170,700 | 170,900 | -900 | -0.5% | 518 |
2019/03/18 | 172,400 | 173,000 | 171,800 | 171,800 | -600 | -0.3% | 349 |
2019/03/15 | 172,000 | 172,400 | 170,900 | 172,400 | +400 | +0.2% | 350 |
2019/03/14 | 170,900 | 172,500 | 170,200 | 172,000 | +1,100 | +0.6% | 519 |
2019/03/13 | 170,100 | 170,900 | 169,400 | 170,900 | +200 | +0.1% | 367 |
2019/03/12 | 169,800 | 170,700 | 169,300 | 170,700 | +1,200 | +0.7% | 382 |
2019/03/11 | 168,500 | 169,800 | 168,500 | 169,500 | +1,200 | +0.7% | 394 |
2019/03/08 | 168,800 | 169,400 | 168,300 | 168,300 | -1,200 | -0.7% | 547 |
2019/03/07 | 169,100 | 169,500 | 168,700 | 169,500 | +1,200 | +0.7% | 451 |
2019/03/06 | 170,200 | 170,200 | 168,300 | 168,300 | -900 | -0.5% | 297 |
2019/03/05 | 168,500 | 170,000 | 168,500 | 169,200 | +700 | +0.4% | 248 |
2019/03/04 | 168,700 | 169,400 | 168,400 | 168,500 | +100 | +0.1% | 376 |
2019/03/01 | 170,600 | 170,800 | 168,400 | 168,400 | -2,100 | -1.2% | 719 |
2019/02/28 | 170,600 | 171,600 | 170,500 | 170,500 | -500 | -0.3% | 269 |
2019/02/27 | 169,900 | 171,000 | 169,500 | 171,000 | +1,100 | +0.6% | 420 |
2019/02/26 | 168,900 | 169,900 | 168,800 | 169,900 | +200 | +0.1% | 333 |
2019/02/25 | 168,700 | 169,700 | 168,000 | 169,700 | +1,600 | +1% | 214 |
2019/02/22 | 168,400 | 169,000 | 168,000 | 168,100 | ±0 | ±0% | 322 |
2019/02/21 | 168,700 | 169,000 | 167,600 | 168,100 | +100 | +0.1% | 350 |
2019/02/20 | 167,700 | 168,900 | 167,600 | 168,000 | -100 | -0.1% | 327 |
2019/02/19 | 167,400 | 168,500 | 167,400 | 168,100 | +600 | +0.4% | 334 |
2019/02/18 | 168,000 | 168,500 | 167,400 | 167,500 | -500 | -0.3% | 479 |
2019/02/15 | 168,000 | 168,200 | 167,300 | 168,000 | -400 | -0.2% | 794 |
2019/02/14 | 169,900 | 169,900 | 168,200 | 168,400 | -800 | -0.5% | 440 |
2019/02/13 | 170,900 | 170,900 | 169,200 | 169,200 | -1,700 | -1% | 405 |
2019/02/12 | 170,400 | 170,900 | 169,000 | 170,900 | +1,600 | +0.9% | 383 |
2019/02/08 | 170,700 | 170,800 | 168,600 | 169,300 | -1,800 | -1.1% | 845 |
2019/02/07 | 171,500 | 171,800 | 170,500 | 171,100 | +500 | +0.3% | 472 |
2019/02/06 | 171,900 | 172,700 | 170,600 | 170,600 | -1,300 | -0.8% | 400 |
2019/02/05 | 170,700 | 172,500 | 170,700 | 171,900 | +1,300 | +0.8% | 574 |
2019/02/04 | 172,000 | 172,000 | 170,500 | 170,600 | -500 | -0.3% | 495 |
2019/02/01 | 173,000 | 173,300 | 171,100 | 171,100 | -2,000 | -1.2% | 804 |
2019/01/31 | 173,700 | 174,100 | 173,100 | 173,100 | -800 | -0.5% | 590 |
2019/01/30 | 173,000 | 174,000 | 172,200 | 173,900 | +900 | +0.5% | 777 |
2019/01/29 | 171,700 | 173,000 | 171,100 | 173,000 | +1,200 | +0.7% | 574 |
2019/01/28 | 171,200 | 172,100 | 171,200 | 171,800 | +100 | +0.1% | 245 |
2019/01/25 | 172,400 | 172,500 | 171,300 | 171,700 | -400 | -0.2% | 420 |
2019/01/24 | 171,600 | 173,000 | 171,500 | 172,100 | +500 | +0.3% | 462 |
1501~
1550
件表示中 / 3633件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム