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 |
|---|---|---|---|---|---|---|---|
| 2018/11/29 | 167,900 | 167,900 | 166,600 | 166,700 | -1,300 | -0.8% | 348 |
| 2018/11/28 | 167,200 | 168,000 | 166,100 | 168,000 | +1,000 | +0.6% | 415 |
| 2018/11/27 | 166,400 | 167,100 | 165,700 | 167,000 | +300 | +0.2% | 607 |
| 2018/11/26 | 167,200 | 167,400 | 166,200 | 166,700 | -800 | -0.5% | 337 |
| 2018/11/22 | 167,100 | 168,100 | 165,000 | 167,500 | -400 | -0.2% | 600 |
| 2018/11/21 | 167,300 | 168,200 | 166,900 | 167,900 | -700 | -0.4% | 351 |
| 2018/11/20 | 166,800 | 169,000 | 166,800 | 168,600 | +1,600 | +1% | 505 |
| 2018/11/19 | 167,000 | 168,000 | 166,700 | 167,000 | +200 | +0.1% | 346 |
| 2018/11/16 | 167,900 | 167,900 | 166,800 | 166,800 | -1,200 | -0.7% | 253 |
| 2018/11/15 | 168,400 | 168,400 | 166,700 | 168,000 | -400 | -0.2% | 497 |
| 2018/11/14 | 168,200 | 168,500 | 167,300 | 168,400 | +1,000 | +0.6% | 459 |
| 2018/11/13 | 168,500 | 168,500 | 167,100 | 167,400 | -1,300 | -0.8% | 399 |
| 2018/11/12 | 167,300 | 168,700 | 167,100 | 168,700 | +500 | +0.3% | 493 |
| 2018/11/09 | 168,400 | 169,400 | 168,200 | 168,200 | -1,200 | -0.7% | 556 |
| 2018/11/08 | 169,800 | 170,000 | 168,800 | 169,400 | -400 | -0.2% | 506 |
| 2018/11/07 | 167,000 | 169,900 | 166,700 | 169,800 | +2,900 | +1.7% | 747 |
| 2018/11/06 | 166,100 | 167,200 | 165,300 | 166,900 | +1,100 | +0.7% | 533 |
| 2018/11/05 | 165,000 | 166,100 | 165,000 | 165,800 | +1,300 | +0.8% | 386 |
| 2018/11/02 | 164,200 | 165,300 | 164,200 | 164,500 | -300 | -0.2% | 636 |
| 2018/11/01 | 164,100 | 165,600 | 163,500 | 164,800 | +1,700 | +1% | 969 |
| 2018/10/31 | 163,800 | 165,500 | 163,100 | 163,100 | +200 | +0.1% | 1,058 |
| 2018/10/30 | 164,500 | 165,400 | 162,600 | 162,900 | -1,600 | -1% | 1,121 |
| 2018/10/29 | 163,000 | 165,300 | 162,700 | 164,500 | -4,100 | -2.4% | 1,085 |
| 2018/10/26 | 169,900 | 170,100 | 166,600 | 168,600 | -700 | -0.4% | 872 |
| 2018/10/25 | 169,300 | 170,300 | 168,700 | 169,300 | -500 | -0.3% | 725 |
| 2018/10/24 | 170,400 | 170,900 | 169,800 | 169,800 | -300 | -0.2% | 414 |
| 2018/10/23 | 170,600 | 171,100 | 169,700 | 170,100 | -500 | -0.3% | 711 |
| 2018/10/22 | 170,900 | 171,600 | 170,100 | 170,600 | ±0 | ±0% | 501 |
| 2018/10/19 | 171,500 | 172,000 | 170,500 | 170,600 | -1,300 | -0.8% | 538 |
| 2018/10/18 | 171,400 | 172,300 | 170,600 | 171,900 | +1,100 | +0.6% | 392 |
| 2018/10/17 | 171,300 | 171,400 | 170,500 | 170,800 | ±0 | ±0% | 356 |
| 2018/10/16 | 170,800 | 172,000 | 170,200 | 170,800 | +300 | +0.2% | 518 |
| 2018/10/15 | 170,800 | 171,700 | 170,500 | 170,500 | -300 | -0.2% | 514 |
| 2018/10/12 | 171,800 | 172,100 | 170,800 | 170,800 | -300 | -0.2% | 681 |
| 2018/10/11 | 170,600 | 171,800 | 170,600 | 171,100 | -600 | -0.3% | 435 |
| 2018/10/10 | 171,300 | 172,100 | 170,500 | 171,700 | +200 | +0.1% | 437 |
| 2018/10/09 | 171,200 | 172,500 | 170,600 | 171,500 | +800 | +0.5% | 533 |
| 2018/10/05 | 170,500 | 171,500 | 170,100 | 170,700 | -200 | -0.1% | 403 |
| 2018/10/04 | 171,800 | 171,800 | 170,500 | 170,900 | -200 | -0.1% | 803 |
| 2018/10/03 | 172,200 | 172,200 | 171,100 | 171,100 | -1,300 | -0.8% | 343 |
| 2018/10/02 | 171,800 | 172,700 | 171,500 | 172,400 | +1,400 | +0.8% | 832 |
| 2018/10/01 | 171,800 | 172,200 | 171,000 | 171,000 | -400 | -0.2% | 652 |
| 2018/09/28 | 172,000 | 172,400 | 171,200 | 171,400 | -400 | -0.2% | 755 |
| 2018/09/27 | 171,600 | 172,700 | 171,000 | 171,800 | +800 | +0.5% | 1,071 |
| 2018/09/26 | 171,100 | 171,700 | 170,900 | 171,000 | -100 | -0.1% | 396 |
| 2018/09/25 | 170,500 | 171,100 | 170,100 | 171,100 | -300 | -0.2% | 328 |
| 2018/09/21 | 169,400 | 171,500 | 169,000 | 171,400 | +2,000 | +1.2% | 649 |
| 2018/09/20 | 169,500 | 169,800 | 168,700 | 169,400 | +200 | +0.1% | 290 |
| 2018/09/19 | 170,600 | 171,000 | 168,000 | 169,200 | -1,400 | -0.8% | 769 |
| 2018/09/18 | 171,100 | 171,500 | 170,600 | 170,600 | -500 | -0.3% | 389 |
1651～
1700
件表示中 / 3700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
