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 |
|---|---|---|---|---|---|---|---|
| 2017/05/18 | 144,800 | 145,400 | 144,000 | 145,400 | +100 | +0.1% | 988 |
| 2017/05/17 | 145,100 | 145,600 | 144,400 | 145,300 | -400 | -0.3% | 794 |
| 2017/05/16 | 145,500 | 145,800 | 144,800 | 145,700 | +900 | +0.6% | 510 |
| 2017/05/15 | 145,600 | 146,300 | 144,800 | 144,800 | -800 | -0.5% | 504 |
| 2017/05/12 | 146,400 | 146,400 | 145,300 | 145,600 | -400 | -0.3% | 470 |
| 2017/05/11 | 146,400 | 146,900 | 145,900 | 146,000 | -700 | -0.5% | 489 |
| 2017/05/10 | 146,000 | 147,100 | 145,500 | 146,700 | +700 | +0.5% | 562 |
| 2017/05/09 | 145,600 | 147,000 | 145,000 | 146,000 | +400 | +0.3% | 848 |
| 2017/05/08 | 143,900 | 146,200 | 143,800 | 145,600 | +1,800 | +1.3% | 1,151 |
| 2017/05/02 | 143,500 | 144,000 | 142,700 | 143,800 | +700 | +0.5% | 613 |
| 2017/05/01 | 142,500 | 143,300 | 142,300 | 143,100 | +600 | +0.4% | 1,067 |
| 2017/04/28 | 143,000 | 143,000 | 142,500 | 142,500 | -600 | -0.4% | 777 |
| 2017/04/27 | 143,200 | 143,400 | 143,000 | 143,100 | +100 | +0.1% | 897 |
| 2017/04/26 | 142,400 | 143,800 | 142,300 | 143,000 | -3,600 | -2.5% | 1,456 |
| 2017/04/25 | 146,900 | 147,100 | 146,600 | 146,600 | -200 | -0.1% | 1,214 |
| 2017/04/24 | 147,200 | 147,300 | 146,700 | 146,800 | +400 | +0.3% | 723 |
| 2017/04/21 | 146,900 | 147,300 | 146,400 | 146,400 | -400 | -0.3% | 668 |
| 2017/04/20 | 146,500 | 147,100 | 146,400 | 146,800 | +700 | +0.5% | 408 |
| 2017/04/19 | 147,800 | 148,100 | 146,100 | 146,100 | -2,000 | -1.4% | 1,282 |
| 2017/04/18 | 148,200 | 148,300 | 147,000 | 148,100 | +600 | +0.4% | 701 |
| 2017/04/17 | 146,400 | 147,500 | 146,200 | 147,500 | +1,300 | +0.9% | 758 |
| 2017/04/14 | 147,000 | 147,200 | 146,200 | 146,200 | -1,300 | -0.9% | 1,176 |
| 2017/04/13 | 148,900 | 149,100 | 147,400 | 147,500 | -1,400 | -0.9% | 1,463 |
| 2017/04/12 | 149,300 | 149,600 | 148,900 | 148,900 | -400 | -0.3% | 918 |
| 2017/04/11 | 149,700 | 149,900 | 149,300 | 149,300 | -300 | -0.2% | 631 |
| 2017/04/10 | 150,500 | 150,500 | 149,600 | 149,600 | -400 | -0.3% | 468 |
| 2017/04/07 | 150,100 | 150,700 | 149,600 | 150,000 | ±0 | ±0% | 542 |
| 2017/04/06 | 149,500 | 150,000 | 149,200 | 150,000 | +300 | +0.2% | 1,013 |
| 2017/04/05 | 150,500 | 151,400 | 149,500 | 149,700 | -400 | -0.3% | 1,200 |
| 2017/04/04 | 151,500 | 152,200 | 149,500 | 150,100 | -1,000 | -0.7% | 1,775 |
| 2017/04/03 | 150,100 | 151,200 | 149,900 | 151,100 | +1,800 | +1.2% | 3,342 |
| 2017/03/31 | 150,100 | 150,200 | 149,300 | 149,300 | -800 | -0.5% | 2,363 |
| 2017/03/30 | 150,400 | 150,500 | 149,900 | 150,100 | -600 | -0.4% | 1,917 |
| 2017/03/29 | 150,500 | 150,900 | 150,200 | 150,700 | +300 | +0.2% | 543 |
| 2017/03/28 | 150,200 | 150,600 | 150,200 | 150,400 | +100 | +0.1% | 461 |
| 2017/03/27 | 150,900 | 150,900 | 150,100 | 150,300 | -100 | -0.1% | 955 |
| 2017/03/24 | 150,200 | 151,100 | 150,000 | 150,400 | +300 | +0.2% | 2,709 |
| 2017/03/23 | 151,000 | 151,000 | 150,100 | 150,100 | -400 | -0.3% | 1,023 |
| 2017/03/22 | 151,000 | 151,500 | 150,300 | 150,500 | -300 | -0.2% | 891 |
| 2017/03/21 | 151,300 | 151,400 | 150,800 | 150,800 | -600 | -0.4% | 735 |
| 2017/03/17 | 150,800 | 151,400 | 150,600 | 151,400 | +600 | +0.4% | 621 |
| 2017/03/16 | 150,800 | 151,000 | 150,600 | 150,800 | +100 | +0.1% | 778 |
| 2017/03/15 | 150,900 | 150,900 | 150,600 | 150,700 | -600 | -0.4% | 797 |
| 2017/03/14 | 151,800 | 151,800 | 150,800 | 151,300 | -500 | -0.3% | 812 |
| 2017/03/13 | 151,700 | 151,900 | 151,400 | 151,800 | +100 | +0.1% | 685 |
| 2017/03/10 | 152,500 | 152,500 | 151,700 | 151,700 | -700 | -0.5% | 783 |
| 2017/03/09 | 151,900 | 152,400 | 151,600 | 152,400 | +500 | +0.3% | 1,078 |
| 2017/03/08 | 152,800 | 152,800 | 151,800 | 151,900 | -700 | -0.5% | 924 |
| 2017/03/07 | 153,100 | 153,300 | 152,600 | 152,600 | -500 | -0.3% | 700 |
| 2017/03/06 | 153,400 | 153,500 | 153,100 | 153,100 | -400 | -0.3% | 436 |
1951～
2000
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
