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 |
|---|---|---|---|---|---|---|---|
| 2017/10/11 | 159,800 | 160,100 | 159,100 | 159,800 | -200 | -0.1% | 612 |
| 2017/10/10 | 159,500 | 160,000 | 158,700 | 160,000 | +800 | +0.5% | 824 |
| 2017/10/06 | 159,000 | 159,800 | 157,400 | 159,200 | +100 | +0.1% | 670 |
| 2017/10/05 | 160,000 | 160,000 | 159,000 | 159,100 | -1,100 | -0.7% | 1,114 |
| 2017/10/04 | 159,000 | 160,300 | 158,900 | 160,200 | +1,200 | +0.8% | 1,533 |
| 2017/10/03 | 157,800 | 159,000 | 156,800 | 159,000 | +1,000 | +0.6% | 1,352 |
| 2017/10/02 | 154,600 | 158,000 | 154,600 | 158,000 | +3,800 | +2.5% | 2,735 |
| 2017/09/29 | 152,700 | 154,300 | 152,400 | 154,200 | +1,500 | +1% | 1,536 |
| 2017/09/28 | 152,400 | 152,700 | 152,300 | 152,700 | +600 | +0.4% | 593 |
| 2017/09/27 | 152,300 | 152,900 | 151,500 | 152,100 | -100 | -0.1% | 787 |
| 2017/09/26 | 151,600 | 152,200 | 150,900 | 152,200 | +600 | +0.4% | 715 |
| 2017/09/25 | 151,000 | 151,900 | 151,000 | 151,600 | +200 | +0.1% | 365 |
| 2017/09/22 | 151,000 | 152,000 | 150,500 | 151,400 | +900 | +0.6% | 525 |
| 2017/09/21 | 150,900 | 152,200 | 150,000 | 150,500 | -1,700 | -1.1% | 903 |
| 2017/09/20 | 152,000 | 152,200 | 151,700 | 152,200 | +100 | +0.1% | 886 |
| 2017/09/19 | 151,200 | 152,200 | 151,200 | 152,100 | +1,100 | +0.7% | 630 |
| 2017/09/15 | 151,000 | 151,900 | 150,300 | 151,000 | ±0 | ±0% | 597 |
| 2017/09/14 | 149,600 | 151,000 | 149,000 | 151,000 | +1,400 | +0.9% | 655 |
| 2017/09/13 | 148,900 | 149,600 | 148,900 | 149,600 | +800 | +0.5% | 271 |
| 2017/09/12 | 149,300 | 150,400 | 148,800 | 148,800 | -300 | -0.2% | 337 |
| 2017/09/11 | 149,500 | 150,000 | 149,100 | 149,100 | -100 | -0.1% | 243 |
| 2017/09/08 | 150,200 | 150,200 | 149,200 | 149,200 | -1,300 | -0.9% | 646 |
| 2017/09/07 | 149,700 | 150,500 | 148,700 | 150,500 | +1,700 | +1.1% | 455 |
| 2017/09/06 | 148,900 | 149,900 | 148,600 | 148,800 | -1,100 | -0.7% | 464 |
| 2017/09/05 | 150,400 | 150,700 | 149,800 | 149,900 | -500 | -0.3% | 386 |
| 2017/09/04 | 149,900 | 150,400 | 148,800 | 150,400 | +800 | +0.5% | 663 |
| 2017/09/01 | 150,800 | 150,800 | 149,600 | 149,600 | -100 | -0.1% | 276 |
| 2017/08/31 | 150,200 | 150,400 | 149,700 | 149,700 | -800 | -0.5% | 403 |
| 2017/08/30 | 151,600 | 151,600 | 150,200 | 150,500 | -1,000 | -0.7% | 405 |
| 2017/08/29 | 150,000 | 152,600 | 150,000 | 151,500 | -100 | -0.1% | 542 |
| 2017/08/28 | 150,500 | 151,600 | 149,600 | 151,600 | +1,500 | +1% | 466 |
| 2017/08/25 | 150,000 | 150,400 | 149,500 | 150,100 | +400 | +0.3% | 320 |
| 2017/08/24 | 150,300 | 151,000 | 149,700 | 149,700 | -600 | -0.4% | 534 |
| 2017/08/23 | 150,700 | 151,500 | 150,300 | 150,300 | -700 | -0.5% | 305 |
| 2017/08/22 | 150,700 | 151,500 | 150,700 | 151,000 | -300 | -0.2% | 220 |
| 2017/08/21 | 150,200 | 151,400 | 150,200 | 151,300 | +300 | +0.2% | 354 |
| 2017/08/18 | 151,500 | 151,800 | 150,400 | 151,000 | ±0 | ±0% | 297 |
| 2017/08/17 | 150,800 | 151,800 | 150,800 | 151,000 | -200 | -0.1% | 178 |
| 2017/08/16 | 150,700 | 151,800 | 150,400 | 151,200 | +1,200 | +0.8% | 308 |
| 2017/08/15 | 151,000 | 151,000 | 149,900 | 150,000 | -1,100 | -0.7% | 591 |
| 2017/08/14 | 150,900 | 151,100 | 149,700 | 151,100 | ±0 | ±0% | 627 |
| 2017/08/10 | 151,800 | 152,300 | 151,100 | 151,100 | -1,400 | -0.9% | 386 |
| 2017/08/09 | 151,600 | 152,900 | 150,400 | 152,500 | ±0 | ±0% | 1,090 |
| 2017/08/08 | 151,800 | 152,600 | 151,200 | 152,500 | +600 | +0.4% | 741 |
| 2017/08/07 | 152,200 | 152,500 | 151,900 | 151,900 | -200 | -0.1% | 495 |
| 2017/08/04 | 152,000 | 152,500 | 152,000 | 152,100 | -100 | -0.1% | 433 |
| 2017/08/03 | 152,100 | 152,500 | 151,500 | 152,200 | ±0 | ±0% | 485 |
| 2017/08/02 | 151,300 | 152,700 | 150,800 | 152,200 | +900 | +0.6% | 1,604 |
| 2017/08/01 | 150,000 | 151,300 | 149,700 | 151,300 | +1,100 | +0.7% | 1,034 |
| 2017/07/31 | 151,000 | 151,000 | 149,800 | 150,200 | -600 | -0.4% | 735 |
1851～
1900
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
