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 |
|---|---|---|---|---|---|---|---|
| 2017/11/22 | 167,400 | 169,000 | 167,000 | 167,800 | +400 | +0.2% | 767 |
| 2017/11/21 | 165,900 | 168,600 | 164,700 | 167,400 | +1,500 | +0.9% | 1,004 |
| 2017/11/20 | 162,600 | 166,900 | 162,600 | 165,900 | +3,300 | +2% | 1,526 |
| 2017/11/17 | 163,900 | 164,900 | 162,200 | 162,600 | -1,300 | -0.8% | 963 |
| 2017/11/16 | 164,700 | 164,700 | 163,400 | 163,900 | -800 | -0.5% | 283 |
| 2017/11/15 | 164,600 | 164,700 | 162,800 | 164,700 | -300 | -0.2% | 649 |
| 2017/11/14 | 163,300 | 165,000 | 162,600 | 165,000 | +1,700 | +1% | 1,229 |
| 2017/11/13 | 162,200 | 164,200 | 162,200 | 163,300 | +1,100 | +0.7% | 914 |
| 2017/11/10 | 160,700 | 163,000 | 160,500 | 162,200 | +2,000 | +1.2% | 1,783 |
| 2017/11/09 | 159,600 | 160,800 | 159,200 | 160,200 | -200 | -0.1% | 902 |
| 2017/11/08 | 161,000 | 161,000 | 159,600 | 160,400 | -600 | -0.4% | 1,084 |
| 2017/11/07 | 159,000 | 161,000 | 159,000 | 161,000 | +2,300 | +1.4% | 872 |
| 2017/11/06 | 158,900 | 159,000 | 158,300 | 158,700 | -200 | -0.1% | 523 |
| 2017/11/02 | 158,100 | 159,400 | 158,000 | 158,900 | +900 | +0.6% | 791 |
| 2017/11/01 | 156,800 | 158,300 | 156,500 | 158,000 | +500 | +0.3% | 504 |
| 2017/10/31 | 156,700 | 158,000 | 156,000 | 157,500 | +900 | +0.6% | 670 |
| 2017/10/30 | 156,600 | 157,400 | 156,600 | 156,600 | -700 | -0.4% | 713 |
| 2017/10/27 | 155,900 | 157,400 | 155,700 | 157,300 | -4,200 | -2.6% | 1,520 |
| 2017/10/26 | 162,800 | 162,800 | 161,500 | 161,500 | -1,300 | -0.8% | 807 |
| 2017/10/25 | 162,900 | 163,100 | 162,400 | 162,800 | -400 | -0.2% | 1,349 |
| 2017/10/24 | 161,200 | 163,200 | 160,900 | 163,200 | +2,700 | +1.7% | 1,699 |
| 2017/10/23 | 160,000 | 161,000 | 159,900 | 160,500 | +400 | +0.2% | 949 |
| 2017/10/20 | 160,400 | 160,500 | 160,000 | 160,100 | -600 | -0.4% | 935 |
| 2017/10/19 | 160,600 | 161,200 | 160,200 | 160,700 | +100 | +0.1% | 967 |
| 2017/10/18 | 160,000 | 160,900 | 159,900 | 160,600 | +300 | +0.2% | 1,304 |
| 2017/10/17 | 160,000 | 160,300 | 159,700 | 160,300 | +100 | +0.1% | 1,415 |
| 2017/10/16 | 160,000 | 160,200 | 159,700 | 160,200 | +300 | +0.2% | 783 |
| 2017/10/13 | 159,500 | 160,000 | 159,400 | 159,900 | -100 | -0.1% | 984 |
| 2017/10/12 | 159,900 | 160,500 | 158,900 | 160,000 | +200 | +0.1% | 1,289 |
| 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 |
1901～
1950
件表示中 / 3699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
