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 |
|---|---|---|---|---|---|---|---|
| 2016/05/12 | 172,400 | 173,800 | 172,000 | 173,800 | +1,900 | +1.1% | 515 |
| 2016/05/11 | 171,500 | 173,200 | 170,100 | 171,900 | +100 | +0.1% | 419 |
| 2016/05/10 | 167,900 | 171,800 | 166,000 | 171,800 | +4,000 | +2.4% | 722 |
| 2016/05/09 | 164,700 | 167,800 | 163,700 | 167,800 | +4,400 | +2.7% | 275 |
| 2016/05/06 | 165,300 | 166,700 | 163,300 | 163,400 | -2,200 | -1.3% | 422 |
| 2016/05/02 | 167,700 | 167,900 | 164,500 | 165,600 | -3,300 | -2% | 814 |
| 2016/04/28 | 171,500 | 171,500 | 167,100 | 168,900 | +600 | +0.4% | 395 |
| 2016/04/27 | 171,000 | 178,000 | 165,000 | 168,300 | -2,400 | -1.4% | 1,435 |
| 2016/04/26 | 172,000 | 172,000 | 170,700 | 170,700 | -5,400 | -3.1% | 774 |
| 2016/04/25 | 177,300 | 177,300 | 176,000 | 176,100 | -200 | -0.1% | 979 |
| 2016/04/22 | 175,900 | 177,400 | 175,400 | 176,300 | +500 | +0.3% | 556 |
| 2016/04/21 | 174,800 | 176,200 | 174,300 | 175,800 | +1,600 | +0.9% | 326 |
| 2016/04/20 | 175,800 | 175,800 | 174,200 | 174,200 | -800 | -0.5% | 276 |
| 2016/04/19 | 176,100 | 177,200 | 175,000 | 175,000 | -1,000 | -0.6% | 326 |
| 2016/04/18 | 176,300 | 177,000 | 175,300 | 176,000 | -600 | -0.3% | 424 |
| 2016/04/15 | 175,700 | 177,000 | 175,100 | 176,600 | +900 | +0.5% | 549 |
| 2016/04/14 | 174,100 | 176,000 | 173,100 | 175,700 | +2,600 | +1.5% | 389 |
| 2016/04/13 | 173,800 | 174,000 | 172,500 | 173,100 | +300 | +0.2% | 473 |
| 2016/04/12 | 173,000 | 173,600 | 172,500 | 172,800 | -100 | -0.1% | 305 |
| 2016/04/11 | 173,800 | 174,100 | 172,900 | 172,900 | -600 | -0.3% | 303 |
| 2016/04/08 | 172,300 | 173,800 | 171,900 | 173,500 | +700 | +0.4% | 203 |
| 2016/04/07 | 173,700 | 174,400 | 172,400 | 172,800 | -800 | -0.5% | 565 |
| 2016/04/06 | 174,700 | 174,800 | 173,600 | 173,600 | -1,100 | -0.6% | 298 |
| 2016/04/05 | 175,800 | 176,200 | 173,800 | 174,700 | -100 | -0.1% | 371 |
| 2016/04/04 | 174,000 | 176,100 | 173,700 | 174,800 | +1,000 | +0.6% | 677 |
| 2016/04/01 | 176,200 | 176,800 | 173,800 | 173,800 | -2,400 | -1.4% | 828 |
| 2016/03/31 | 176,200 | 177,600 | 175,900 | 176,200 | +400 | +0.2% | 379 |
| 2016/03/30 | 176,800 | 177,400 | 175,800 | 175,800 | -1,200 | -0.7% | 464 |
| 2016/03/29 | 177,000 | 177,600 | 175,600 | 177,000 | +1,700 | +1% | 211 |
| 2016/03/28 | 177,000 | 177,000 | 175,000 | 175,300 | -1,700 | -1% | 221 |
| 2016/03/25 | 176,700 | 177,900 | 174,700 | 177,000 | +2,000 | +1.1% | 288 |
| 2016/03/24 | 176,300 | 176,300 | 175,000 | 175,000 | -1,200 | -0.7% | 143 |
| 2016/03/23 | 177,600 | 178,600 | 175,600 | 176,200 | -1,200 | -0.7% | 681 |
| 2016/03/22 | 178,900 | 179,100 | 177,000 | 177,400 | -400 | -0.2% | 314 |
| 2016/03/18 | 179,200 | 179,400 | 176,900 | 177,800 | ±0 | ±0% | 87 |
| 2016/03/17 | 175,700 | 178,800 | 175,700 | 177,800 | +2,400 | +1.4% | 408 |
| 2016/03/16 | 175,900 | 176,600 | 175,300 | 175,400 | -600 | -0.3% | 135 |
| 2016/03/15 | 176,700 | 177,700 | 176,000 | 176,000 | -400 | -0.2% | 342 |
| 2016/03/14 | 179,700 | 179,700 | 176,000 | 176,400 | -3,400 | -1.9% | 526 |
| 2016/03/11 | 175,200 | 180,100 | 174,600 | 179,800 | +4,300 | +2.5% | 962 |
| 2016/03/10 | 178,500 | 178,800 | 175,500 | 175,500 | -3,000 | -1.7% | 873 |
| 2016/03/09 | 182,200 | 182,400 | 177,500 | 178,500 | -5,500 | -3% | 1,150 |
| 2016/03/08 | 179,400 | 184,800 | 178,300 | 184,000 | +4,600 | +2.6% | 1,063 |
| 2016/03/07 | 178,600 | 180,200 | 177,600 | 179,400 | -800 | -0.4% | 971 |
| 2016/03/04 | 176,900 | 180,700 | 176,500 | 180,200 | +3,700 | +2.1% | 1,183 |
| 2016/03/03 | 174,800 | 177,500 | 174,700 | 176,500 | +2,000 | +1.1% | 764 |
| 2016/03/02 | 173,000 | 175,500 | 172,500 | 174,500 | +3,300 | +1.9% | 874 |
| 2016/03/01 | 172,000 | 172,400 | 170,300 | 171,200 | +600 | +0.4% | 447 |
| 2016/02/29 | 169,400 | 174,800 | 169,000 | 170,600 | +1,200 | +0.7% | 632 |
| 2016/02/26 | 167,700 | 169,900 | 167,700 | 169,400 | +2,000 | +1.2% | 890 |
2201～
2250
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
