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 |
|---|---|---|---|---|---|---|---|
| 2017/07/28 | 150,000 | 151,000 | 150,000 | 150,800 | +300 | +0.2% | 747 |
| 2017/07/27 | 149,400 | 150,700 | 149,300 | 150,500 | +1,100 | +0.7% | 834 |
| 2017/07/26 | 149,000 | 149,600 | 148,900 | 149,400 | +300 | +0.2% | 288 |
| 2017/07/25 | 148,700 | 149,300 | 148,200 | 149,100 | +500 | +0.3% | 2,708 |
| 2017/07/24 | 148,900 | 149,100 | 148,600 | 148,600 | ±0 | ±0% | 210 |
| 2017/07/21 | 148,900 | 149,300 | 148,000 | 148,600 | -400 | -0.3% | 491 |
| 2017/07/20 | 147,500 | 149,000 | 147,200 | 149,000 | +1,800 | +1.2% | 822 |
| 2017/07/19 | 145,400 | 148,300 | 145,400 | 147,200 | +2,000 | +1.4% | 719 |
| 2017/07/18 | 145,400 | 145,700 | 145,200 | 145,200 | -300 | -0.2% | 263 |
| 2017/07/14 | 145,900 | 146,300 | 145,500 | 145,500 | -700 | -0.5% | 297 |
| 2017/07/13 | 145,300 | 146,200 | 145,200 | 146,200 | +900 | +0.6% | 486 |
| 2017/07/12 | 145,500 | 146,200 | 145,300 | 145,300 | ±0 | ±0% | 652 |
| 2017/07/11 | 146,200 | 146,200 | 145,300 | 145,300 | -1,200 | -0.8% | 1,026 |
| 2017/07/10 | 146,700 | 147,300 | 146,500 | 146,500 | -100 | -0.1% | 263 |
| 2017/07/07 | 147,400 | 147,600 | 146,500 | 146,600 | -1,000 | -0.7% | 528 |
| 2017/07/06 | 146,500 | 147,600 | 146,500 | 147,600 | +1,200 | +0.8% | 467 |
| 2017/07/05 | 146,500 | 147,000 | 145,600 | 146,400 | -400 | -0.3% | 1,000 |
| 2017/07/04 | 147,200 | 147,700 | 146,600 | 146,800 | -400 | -0.3% | 853 |
| 2017/07/03 | 147,000 | 148,000 | 146,900 | 147,200 | +300 | +0.2% | 603 |
| 2017/06/30 | 147,800 | 147,800 | 146,500 | 146,900 | -300 | -0.2% | 492 |
| 2017/06/29 | 146,300 | 147,600 | 146,300 | 147,200 | +500 | +0.3% | 1,458 |
| 2017/06/28 | 146,500 | 147,400 | 146,200 | 146,700 | +200 | +0.1% | 745 |
| 2017/06/27 | 145,500 | 146,500 | 145,400 | 146,500 | +1,100 | +0.8% | 422 |
| 2017/06/26 | 145,300 | 145,900 | 145,300 | 145,400 | -300 | -0.2% | 557 |
| 2017/06/23 | 145,200 | 146,000 | 145,200 | 145,700 | +500 | +0.3% | 500 |
| 2017/06/22 | 145,900 | 146,000 | 145,100 | 145,200 | -1,100 | -0.8% | 1,192 |
| 2017/06/21 | 146,100 | 146,400 | 145,900 | 146,300 | +200 | +0.1% | 439 |
| 2017/06/20 | 146,300 | 146,400 | 146,000 | 146,100 | -200 | -0.1% | 709 |
| 2017/06/19 | 146,700 | 147,100 | 146,300 | 146,300 | -500 | -0.3% | 656 |
| 2017/06/16 | 147,100 | 147,200 | 146,800 | 146,800 | -1,000 | -0.7% | 510 |
| 2017/06/15 | 146,700 | 147,800 | 146,400 | 147,800 | +800 | +0.5% | 950 |
| 2017/06/14 | 147,000 | 147,100 | 146,700 | 147,000 | -100 | -0.1% | 291 |
| 2017/06/13 | 147,800 | 147,800 | 147,100 | 147,100 | -200 | -0.1% | 326 |
| 2017/06/12 | 147,000 | 147,700 | 146,800 | 147,300 | +300 | +0.2% | 409 |
| 2017/06/09 | 147,800 | 147,900 | 147,000 | 147,000 | -500 | -0.3% | 503 |
| 2017/06/08 | 147,500 | 148,600 | 147,200 | 147,500 | +200 | +0.1% | 581 |
| 2017/06/07 | 147,200 | 147,800 | 147,100 | 147,300 | -100 | -0.1% | 532 |
| 2017/06/06 | 147,500 | 147,700 | 147,200 | 147,400 | -600 | -0.4% | 322 |
| 2017/06/05 | 147,500 | 148,400 | 147,200 | 148,000 | +300 | +0.2% | 357 |
| 2017/06/02 | 147,200 | 148,400 | 147,200 | 147,700 | +200 | +0.1% | 449 |
| 2017/06/01 | 147,400 | 147,800 | 146,500 | 147,500 | +500 | +0.3% | 497 |
| 2017/05/31 | 146,200 | 147,200 | 145,700 | 147,000 | +1,200 | +0.8% | 531 |
| 2017/05/30 | 145,200 | 146,500 | 145,200 | 145,800 | +100 | +0.1% | 753 |
| 2017/05/29 | 145,500 | 145,700 | 145,200 | 145,700 | +300 | +0.2% | 406 |
| 2017/05/26 | 145,600 | 145,700 | 145,400 | 145,400 | -200 | -0.1% | 397 |
| 2017/05/25 | 146,100 | 146,400 | 145,500 | 145,600 | -600 | -0.4% | 459 |
| 2017/05/24 | 146,200 | 146,600 | 145,900 | 146,200 | +100 | +0.1% | 791 |
| 2017/05/23 | 146,000 | 146,500 | 145,800 | 146,100 | -400 | -0.3% | 400 |
| 2017/05/22 | 145,000 | 146,500 | 144,600 | 146,500 | +1,500 | +1% | 656 |
| 2017/05/19 | 145,400 | 145,400 | 144,100 | 145,000 | -400 | -0.3% | 434 |
1901～
1950
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
