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 |
|---|---|---|---|---|---|---|---|
| 2017/06/28 | 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 |
| 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 |
2001～
2050
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
