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 |
|---|---|---|---|---|---|---|---|
| 2018/02/27 | 165,900 | 167,600 | 164,600 | 165,200 | -500 | -0.3% | 754 |
| 2018/02/26 | 165,500 | 165,800 | 164,300 | 165,700 | +200 | +0.1% | 625 |
| 2018/02/23 | 162,800 | 165,500 | 162,800 | 165,500 | +2,300 | +1.4% | 497 |
| 2018/02/22 | 162,500 | 163,700 | 162,200 | 163,200 | +1,200 | +0.7% | 421 |
| 2018/02/21 | 162,900 | 163,000 | 161,900 | 162,000 | ±0 | ±0% | 331 |
| 2018/02/20 | 162,100 | 162,900 | 161,600 | 162,000 | +500 | +0.3% | 397 |
| 2018/02/19 | 161,000 | 161,800 | 160,900 | 161,500 | +900 | +0.6% | 532 |
| 2018/02/16 | 160,900 | 161,500 | 159,700 | 160,600 | -100 | -0.1% | 503 |
| 2018/02/15 | 161,000 | 161,600 | 160,200 | 160,700 | +800 | +0.5% | 707 |
| 2018/02/14 | 160,700 | 161,200 | 158,200 | 159,900 | -1,400 | -0.9% | 714 |
| 2018/02/13 | 161,800 | 162,500 | 161,000 | 161,300 | +1,400 | +0.9% | 763 |
| 2018/02/09 | 160,000 | 161,800 | 159,500 | 159,900 | -3,700 | -2.3% | 1,371 |
| 2018/02/08 | 162,000 | 164,500 | 160,000 | 163,600 | +3,600 | +2.3% | 1,244 |
| 2018/02/07 | 158,900 | 162,800 | 158,600 | 160,000 | +1,500 | +0.9% | 3,694 |
| 2018/02/06 | 161,400 | 161,400 | 157,200 | 158,500 | -3,800 | -2.3% | 1,529 |
| 2018/02/05 | 163,000 | 163,100 | 161,300 | 162,300 | -1,100 | -0.7% | 996 |
| 2018/02/02 | 164,500 | 164,800 | 163,400 | 163,400 | -1,000 | -0.6% | 454 |
| 2018/02/01 | 164,600 | 165,300 | 164,300 | 164,400 | -800 | -0.5% | 550 |
| 2018/01/31 | 165,400 | 166,200 | 164,200 | 165,200 | -200 | -0.1% | 559 |
| 2018/01/30 | 166,600 | 166,700 | 165,000 | 165,400 | -1,100 | -0.7% | 610 |
| 2018/01/29 | 166,900 | 166,900 | 165,600 | 166,500 | -100 | -0.1% | 400 |
| 2018/01/26 | 166,600 | 166,900 | 165,600 | 166,600 | +500 | +0.3% | 352 |
| 2018/01/25 | 168,800 | 168,900 | 166,100 | 166,100 | -2,700 | -1.6% | 909 |
| 2018/01/24 | 168,300 | 168,800 | 167,400 | 168,800 | +500 | +0.3% | 507 |
| 2018/01/23 | 168,900 | 169,000 | 167,300 | 168,300 | -700 | -0.4% | 633 |
| 2018/01/22 | 167,500 | 169,000 | 166,700 | 169,000 | +1,600 | +1% | 648 |
| 2018/01/19 | 169,200 | 169,200 | 167,400 | 167,400 | -1,700 | -1% | 694 |
| 2018/01/18 | 169,000 | 170,000 | 168,900 | 169,100 | +800 | +0.5% | 1,318 |
| 2018/01/17 | 167,100 | 169,500 | 167,000 | 168,300 | +800 | +0.5% | 925 |
| 2018/01/16 | 167,400 | 167,700 | 166,700 | 167,500 | +100 | +0.1% | 396 |
| 2018/01/15 | 167,300 | 168,400 | 165,000 | 167,400 | -100 | -0.1% | 1,206 |
| 2018/01/12 | 167,300 | 168,000 | 166,000 | 167,500 | -600 | -0.4% | 1,070 |
| 2018/01/11 | 168,200 | 168,600 | 167,700 | 168,100 | ±0 | ±0% | 306 |
| 2018/01/10 | 167,200 | 168,800 | 165,400 | 168,100 | +900 | +0.5% | 950 |
| 2018/01/09 | 163,300 | 167,700 | 163,300 | 167,200 | +4,100 | +2.5% | 2,716 |
| 2018/01/05 | 165,000 | 165,100 | 163,000 | 163,100 | -1,300 | -0.8% | 809 |
| 2018/01/04 | 164,500 | 165,800 | 163,000 | 164,400 | -100 | -0.1% | 968 |
| 2017/12/29 | 167,200 | 167,700 | 164,100 | 164,500 | -2,500 | -1.5% | 778 |
| 2017/12/28 | 166,900 | 167,000 | 166,300 | 167,000 | +200 | +0.1% | 557 |
| 2017/12/27 | 162,700 | 166,800 | 162,600 | 166,800 | +2,100 | +1.3% | 596 |
| 2017/12/26 | 162,300 | 164,800 | 161,600 | 164,700 | +3,500 | +2.2% | 935 |
| 2017/12/25 | 162,400 | 162,900 | 161,100 | 161,200 | -1,600 | -1% | 1,132 |
| 2017/12/22 | 164,000 | 164,100 | 162,300 | 162,800 | -800 | -0.5% | 963 |
| 2017/12/21 | 164,500 | 164,500 | 163,200 | 163,600 | -500 | -0.3% | 570 |
| 2017/12/20 | 164,400 | 164,700 | 163,300 | 164,100 | -600 | -0.4% | 385 |
| 2017/12/19 | 164,300 | 164,700 | 163,100 | 164,700 | -200 | -0.1% | 556 |
| 2017/12/18 | 165,100 | 165,500 | 163,700 | 164,900 | -700 | -0.4% | 544 |
| 2017/12/15 | 164,100 | 165,600 | 162,700 | 165,600 | +1,200 | +0.7% | 979 |
| 2017/12/14 | 164,700 | 165,000 | 164,200 | 164,400 | -300 | -0.2% | 255 |
| 2017/12/13 | 162,700 | 165,000 | 162,700 | 164,700 | +1,900 | +1.2% | 377 |
1801～
1850
件表示中 / 3662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
