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 |
|---|---|---|---|---|---|---|---|
| 2018/08/03 | 167,500 | 168,300 | 166,800 | 167,100 | -800 | -0.5% | 720 |
| 2018/08/02 | 166,700 | 168,400 | 166,600 | 167,900 | +1,300 | +0.8% | 344 |
| 2018/08/01 | 168,900 | 169,300 | 166,600 | 166,600 | -2,300 | -1.4% | 714 |
| 2018/07/31 | 168,200 | 169,500 | 166,200 | 168,900 | +2,400 | +1.4% | 879 |
| 2018/07/30 | 168,900 | 169,400 | 166,500 | 166,500 | -2,600 | -1.5% | 1,353 |
| 2018/07/27 | 168,700 | 169,300 | 167,900 | 169,100 | +400 | +0.2% | 677 |
| 2018/07/26 | 168,400 | 169,600 | 167,400 | 168,700 | +300 | +0.2% | 549 |
| 2018/07/25 | 167,700 | 169,100 | 167,300 | 168,400 | +1,100 | +0.7% | 752 |
| 2018/07/24 | 166,800 | 169,000 | 166,800 | 167,300 | +500 | +0.3% | 779 |
| 2018/07/23 | 166,500 | 167,300 | 165,700 | 166,800 | ±0 | ±0% | 504 |
| 2018/07/20 | 166,300 | 167,200 | 165,900 | 166,800 | +500 | +0.3% | 624 |
| 2018/07/19 | 167,100 | 167,700 | 166,000 | 166,300 | -800 | -0.5% | 482 |
| 2018/07/18 | 167,000 | 168,300 | 166,800 | 167,100 | +500 | +0.3% | 635 |
| 2018/07/17 | 167,000 | 167,200 | 166,100 | 166,600 | +400 | +0.2% | 393 |
| 2018/07/13 | 166,800 | 167,500 | 166,000 | 166,200 | -1,200 | -0.7% | 262 |
| 2018/07/12 | 165,800 | 167,500 | 165,600 | 167,400 | +1,500 | +0.9% | 312 |
| 2018/07/11 | 166,300 | 166,300 | 165,500 | 165,900 | -400 | -0.2% | 202 |
| 2018/07/10 | 166,700 | 167,000 | 166,000 | 166,300 | ±0 | ±0% | 249 |
| 2018/07/09 | 167,800 | 168,000 | 166,100 | 166,300 | -500 | -0.3% | 392 |
| 2018/07/06 | 168,000 | 168,600 | 166,800 | 166,800 | -1,400 | -0.8% | 712 |
| 2018/07/05 | 167,500 | 168,200 | 165,600 | 168,200 | +700 | +0.4% | 515 |
| 2018/07/04 | 166,800 | 167,500 | 165,500 | 167,500 | +1,000 | +0.6% | 778 |
| 2018/07/03 | 166,100 | 167,000 | 165,400 | 166,500 | -700 | -0.4% | 946 |
| 2018/07/02 | 166,200 | 168,400 | 165,600 | 167,200 | +1,000 | +0.6% | 965 |
| 2018/06/29 | 164,300 | 166,300 | 164,000 | 166,200 | +1,500 | +0.9% | 721 |
| 2018/06/28 | 164,900 | 166,000 | 164,000 | 164,700 | -200 | -0.1% | 998 |
| 2018/06/27 | 164,400 | 166,400 | 164,200 | 164,900 | +500 | +0.3% | 1,203 |
| 2018/06/26 | 162,600 | 164,400 | 162,600 | 164,400 | +1,700 | +1% | 1,747 |
| 2018/06/25 | 162,700 | 163,200 | 162,200 | 162,700 | -200 | -0.1% | 421 |
| 2018/06/22 | 162,400 | 163,500 | 162,400 | 162,900 | +500 | +0.3% | 509 |
| 2018/06/21 | 162,300 | 163,100 | 162,200 | 162,400 | +100 | +0.1% | 430 |
| 2018/06/20 | 162,500 | 162,800 | 162,200 | 162,300 | -600 | -0.4% | 257 |
| 2018/06/19 | 163,000 | 163,200 | 162,300 | 162,900 | +400 | +0.2% | 312 |
| 2018/06/18 | 162,900 | 163,200 | 162,300 | 162,500 | -100 | -0.1% | 479 |
| 2018/06/15 | 163,100 | 163,400 | 162,600 | 162,600 | -1,000 | -0.6% | 225 |
| 2018/06/14 | 162,900 | 163,600 | 162,500 | 163,600 | +700 | +0.4% | 433 |
| 2018/06/13 | 163,300 | 163,600 | 162,600 | 162,900 | ±0 | ±0% | 304 |
| 2018/06/12 | 163,200 | 163,600 | 162,800 | 162,900 | -800 | -0.5% | 333 |
| 2018/06/11 | 163,100 | 164,000 | 162,800 | 163,700 | +1,100 | +0.7% | 348 |
| 2018/06/08 | 162,500 | 164,000 | 162,500 | 162,600 | -900 | -0.6% | 431 |
| 2018/06/07 | 163,300 | 163,800 | 162,600 | 163,500 | +400 | +0.2% | 452 |
| 2018/06/06 | 163,200 | 164,100 | 163,000 | 163,100 | -900 | -0.5% | 432 |
| 2018/06/05 | 163,400 | 164,000 | 162,500 | 164,000 | +500 | +0.3% | 439 |
| 2018/06/04 | 162,800 | 163,500 | 162,700 | 163,500 | +1,100 | +0.7% | 176 |
| 2018/06/01 | 164,300 | 164,300 | 162,400 | 162,400 | -2,000 | -1.2% | 405 |
| 2018/05/31 | 163,800 | 164,800 | 163,500 | 164,400 | +400 | +0.2% | 457 |
| 2018/05/30 | 163,900 | 164,100 | 162,900 | 164,000 | -900 | -0.5% | 429 |
| 2018/05/29 | 163,600 | 165,000 | 163,100 | 164,900 | +1,800 | +1.1% | 446 |
| 2018/05/28 | 163,400 | 163,500 | 162,700 | 163,100 | ±0 | ±0% | 220 |
| 2018/05/25 | 163,100 | 163,500 | 162,700 | 163,100 | -700 | -0.4% | 323 |
1651～
1700
件表示中 / 3620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
