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 |
|---|---|---|---|---|---|---|---|
| 2017/03/03 | 153,200 | 153,800 | 153,100 | 153,500 | +300 | +0.2% | 524 |
| 2017/03/02 | 154,000 | 154,000 | 153,100 | 153,200 | -1,000 | -0.6% | 596 |
| 2017/03/01 | 153,200 | 154,400 | 152,500 | 154,200 | +1,200 | +0.8% | 919 |
| 2017/02/28 | 153,400 | 154,000 | 153,000 | 153,000 | -200 | -0.1% | 572 |
| 2017/02/27 | 154,300 | 154,300 | 153,200 | 153,200 | -1,200 | -0.8% | 838 |
| 2017/02/24 | 154,200 | 154,400 | 153,500 | 154,400 | ±0 | ±0% | 721 |
| 2017/02/23 | 152,600 | 154,400 | 152,500 | 154,400 | +1,800 | +1.2% | 931 |
| 2017/02/22 | 152,500 | 153,300 | 152,000 | 152,600 | +100 | +0.1% | 1,047 |
| 2017/02/21 | 152,800 | 153,200 | 152,400 | 152,500 | -500 | -0.3% | 539 |
| 2017/02/20 | 152,400 | 153,000 | 152,100 | 153,000 | +800 | +0.5% | 404 |
| 2017/02/17 | 152,700 | 152,700 | 152,100 | 152,200 | -600 | -0.4% | 487 |
| 2017/02/16 | 152,100 | 152,800 | 152,000 | 152,800 | +800 | +0.5% | 515 |
| 2017/02/15 | 152,800 | 153,000 | 152,000 | 152,000 | -800 | -0.5% | 904 |
| 2017/02/14 | 152,900 | 153,200 | 152,600 | 152,800 | ±0 | ±0% | 509 |
| 2017/02/13 | 153,100 | 153,500 | 152,700 | 152,800 | +100 | +0.1% | 463 |
| 2017/02/10 | 153,300 | 153,400 | 152,600 | 152,700 | ±0 | ±0% | 548 |
| 2017/02/09 | 152,900 | 153,400 | 152,600 | 152,700 | -300 | -0.2% | 595 |
| 2017/02/08 | 154,100 | 154,200 | 153,000 | 153,000 | -1,500 | -1% | 634 |
| 2017/02/07 | 153,400 | 154,500 | 153,100 | 154,500 | +1,000 | +0.7% | 785 |
| 2017/02/06 | 153,500 | 154,000 | 153,100 | 153,500 | +400 | +0.3% | 439 |
| 2017/02/03 | 152,500 | 153,600 | 152,000 | 153,100 | +900 | +0.6% | 857 |
| 2017/02/02 | 153,200 | 153,200 | 152,000 | 152,200 | -600 | -0.4% | 1,337 |
| 2017/02/01 | 153,900 | 153,900 | 152,700 | 152,800 | -500 | -0.3% | 785 |
| 2017/01/31 | 154,200 | 154,900 | 153,200 | 153,300 | -1,100 | -0.7% | 1,512 |
| 2017/01/30 | 154,100 | 155,000 | 154,100 | 154,400 | -400 | -0.3% | 1,630 |
| 2017/01/27 | 154,900 | 155,000 | 154,300 | 154,800 | -200 | -0.1% | 904 |
| 2017/01/26 | 154,800 | 155,200 | 154,200 | 155,000 | +500 | +0.3% | 1,598 |
| 2017/01/25 | 154,200 | 154,800 | 153,400 | 154,500 | +300 | +0.2% | 1,180 |
| 2017/01/24 | 153,600 | 154,400 | 153,300 | 154,200 | +200 | +0.1% | 1,064 |
| 2017/01/23 | 153,800 | 154,400 | 153,200 | 154,000 | +200 | +0.1% | 821 |
| 2017/01/20 | 153,100 | 153,800 | 152,600 | 153,800 | +700 | +0.5% | 834 |
| 2017/01/19 | 153,100 | 153,800 | 152,500 | 153,100 | +400 | +0.3% | 1,242 |
| 2017/01/18 | 151,400 | 153,200 | 151,400 | 152,700 | +700 | +0.5% | 1,071 |
| 2017/01/17 | 152,900 | 153,400 | 152,000 | 152,000 | -900 | -0.6% | 1,151 |
| 2017/01/16 | 153,600 | 153,600 | 152,600 | 152,900 | -400 | -0.3% | 799 |
| 2017/01/13 | 153,500 | 153,800 | 153,100 | 153,300 | -200 | -0.1% | 938 |
| 2017/01/12 | 153,200 | 153,900 | 152,900 | 153,500 | +500 | +0.3% | 1,815 |
| 2017/01/11 | 153,100 | 153,900 | 152,600 | 153,000 | -200 | -0.1% | 1,501 |
| 2017/01/10 | 153,800 | 154,600 | 152,900 | 153,200 | -600 | -0.4% | 1,730 |
| 2017/01/06 | 153,700 | 154,400 | 153,100 | 153,800 | +300 | +0.2% | 2,523 |
| 2017/01/05 | 152,700 | 154,200 | 151,900 | 153,500 | +1,300 | +0.9% | 4,094 |
| 2017/01/04 | 151,600 | 152,600 | 151,500 | 152,200 | +1,100 | +0.7% | 1,727 |
| 2016/12/30 | 151,000 | 151,800 | 150,900 | 151,100 | +200 | +0.1% | 1,419 |
| 2016/12/29 | 151,700 | 151,900 | 150,700 | 150,900 | -800 | -0.5% | 1,899 |
| 2016/12/28 | 151,600 | 152,000 | 151,200 | 151,700 | +100 | +0.1% | 1,578 |
| 2016/12/27 | 151,100 | 151,600 | 150,700 | 151,600 | +300 | +0.2% | 1,541 |
| 2016/12/26 | 150,300 | 151,700 | 150,300 | 151,300 | +900 | +0.6% | 2,297 |
| 2016/12/22 | 150,900 | 150,900 | 150,200 | 150,400 | -100 | -0.1% | 1,362 |
| 2016/12/21 | 151,000 | 151,300 | 150,500 | 150,500 | -500 | -0.3% | 1,727 |
| 2016/12/20 | 150,800 | 151,400 | 150,600 | 151,000 | +200 | +0.1% | 1,707 |
2001～
2050
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
