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 |
|---|---|---|---|---|---|---|---|
| 2016/08/31 | 167,600 | 169,800 | 167,300 | 168,800 | +1,200 | +0.7% | 196 |
| 2016/08/30 | 168,000 | 168,800 | 167,300 | 167,600 | -1,700 | -1% | 2,256 |
| 2016/08/29 | 168,000 | 170,200 | 167,900 | 169,300 | +1,400 | +0.8% | 190 |
| 2016/08/26 | 168,000 | 170,500 | 167,500 | 167,900 | -800 | -0.5% | 170 |
| 2016/08/25 | 167,100 | 169,400 | 167,000 | 168,700 | +1,500 | +0.9% | 256 |
| 2016/08/24 | 167,900 | 169,000 | 167,200 | 167,200 | -500 | -0.3% | 196 |
| 2016/08/23 | 168,400 | 169,100 | 167,500 | 167,700 | +500 | +0.3% | 111 |
| 2016/08/22 | 168,100 | 168,800 | 167,100 | 167,200 | -1,700 | -1% | 160 |
| 2016/08/19 | 169,200 | 170,700 | 168,400 | 168,900 | +500 | +0.3% | 175 |
| 2016/08/18 | 168,700 | 169,200 | 166,500 | 168,400 | -300 | -0.2% | 463 |
| 2016/08/17 | 169,200 | 169,900 | 168,200 | 168,700 | -300 | -0.2% | 273 |
| 2016/08/16 | 171,100 | 171,100 | 169,000 | 169,000 | -500 | -0.3% | 170 |
| 2016/08/15 | 170,100 | 170,700 | 169,400 | 169,500 | -300 | -0.2% | 137 |
| 2016/08/12 | 171,200 | 171,200 | 169,800 | 169,800 | ±0 | ±0% | 150 |
| 2016/08/10 | 169,800 | 170,900 | 169,600 | 169,800 | -200 | -0.1% | 99 |
| 2016/08/09 | 170,100 | 171,300 | 169,900 | 170,000 | -200 | -0.1% | 77 |
| 2016/08/08 | 171,100 | 171,500 | 169,500 | 170,200 | -900 | -0.5% | 326 |
| 2016/08/05 | 171,400 | 172,600 | 170,400 | 171,100 | -1,700 | -1% | 267 |
| 2016/08/04 | 172,900 | 173,600 | 171,900 | 172,800 | +600 | +0.3% | 178 |
| 2016/08/03 | 172,800 | 173,500 | 170,000 | 172,200 | -1,300 | -0.7% | 373 |
| 2016/08/02 | 173,500 | 173,700 | 171,500 | 173,500 | +900 | +0.5% | 189 |
| 2016/08/01 | 171,800 | 173,600 | 171,700 | 172,600 | -2,700 | -1.5% | 265 |
| 2016/07/29 | 174,000 | 175,400 | 172,200 | 175,300 | +400 | +0.2% | 312 |
| 2016/07/28 | 171,600 | 175,300 | 170,800 | 174,900 | +3,600 | +2.1% | 302 |
| 2016/07/27 | 172,100 | 173,800 | 171,200 | 171,300 | -1,700 | -1% | 254 |
| 2016/07/26 | 173,300 | 173,800 | 171,100 | 173,000 | -300 | -0.2% | 196 |
| 2016/07/25 | 172,400 | 174,700 | 172,400 | 173,300 | -200 | -0.1% | 144 |
| 2016/07/22 | 171,600 | 173,500 | 171,300 | 173,500 | +1,300 | +0.8% | 306 |
| 2016/07/21 | 172,500 | 174,700 | 171,800 | 172,200 | -700 | -0.4% | 303 |
| 2016/07/20 | 172,400 | 173,900 | 171,700 | 172,900 | -1,000 | -0.6% | 228 |
| 2016/07/19 | 172,700 | 173,900 | 171,800 | 173,900 | +1,500 | +0.9% | 254 |
| 2016/07/15 | 174,700 | 175,700 | 172,400 | 172,400 | -3,400 | -1.9% | 230 |
| 2016/07/14 | 172,500 | 175,800 | 172,500 | 175,800 | +3,300 | +1.9% | 351 |
| 2016/07/13 | 174,300 | 174,300 | 171,900 | 172,500 | -1,600 | -0.9% | 193 |
| 2016/07/12 | 173,000 | 175,000 | 172,500 | 174,100 | +1,100 | +0.6% | 277 |
| 2016/07/11 | 172,100 | 174,300 | 171,900 | 173,000 | +800 | +0.5% | 147 |
| 2016/07/08 | 173,800 | 175,200 | 171,600 | 172,200 | -1,800 | -1% | 383 |
| 2016/07/07 | 170,800 | 174,000 | 169,500 | 174,000 | +2,300 | +1.3% | 745 |
| 2016/07/06 | 169,400 | 173,900 | 168,000 | 171,700 | +2,500 | +1.5% | 844 |
| 2016/07/05 | 170,500 | 171,100 | 167,200 | 169,200 | -700 | -0.4% | 179 |
| 2016/07/04 | 171,200 | 172,100 | 169,900 | 169,900 | -1,500 | -0.9% | 2,120 |
| 2016/07/01 | 171,600 | 172,000 | 169,600 | 171,400 | -200 | -0.1% | 221 |
| 2016/06/30 | 167,000 | 173,000 | 167,000 | 171,600 | +5,000 | +3% | 559 |
| 2016/06/29 | 168,400 | 169,100 | 164,200 | 166,600 | -1,800 | -1.1% | 547 |
| 2016/06/28 | 162,000 | 169,300 | 161,600 | 168,400 | +7,000 | +4.3% | 315 |
| 2016/06/27 | 163,800 | 164,100 | 161,400 | 161,400 | +1,100 | +0.7% | 372 |
| 2016/06/24 | 169,800 | 169,800 | 160,000 | 160,300 | -8,000 | -4.8% | 1,061 |
| 2016/06/23 | 169,000 | 169,300 | 166,900 | 168,300 | -2,900 | -1.7% | 488 |
| 2016/06/22 | 173,600 | 173,600 | 171,200 | 171,200 | -1,500 | -0.9% | 234 |
| 2016/06/21 | 171,000 | 172,700 | 170,800 | 172,700 | +700 | +0.4% | 114 |
2201～
2250
件表示中 / 3697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
