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 |
|---|---|---|---|---|---|---|---|
| 2016/04/05 | 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 |
| 2016/02/25 | 163,600 | 167,900 | 163,600 | 167,400 | +4,200 | +2.6% | 717 |
| 2016/02/24 | 163,600 | 164,700 | 163,200 | 163,200 | -300 | -0.2% | 387 |
| 2016/02/23 | 166,300 | 166,300 | 163,500 | 163,500 | -1,500 | -0.9% | 253 |
| 2016/02/22 | 165,500 | 166,900 | 163,900 | 165,000 | -400 | -0.2% | 717 |
| 2016/02/19 | 162,100 | 165,400 | 161,300 | 165,400 | +3,500 | +2.2% | 425 |
| 2016/02/18 | 163,200 | 163,800 | 161,900 | 161,900 | -1,100 | -0.7% | 653 |
| 2016/02/17 | 162,200 | 164,900 | 162,000 | 163,000 | +700 | +0.4% | 335 |
| 2016/02/16 | 160,500 | 166,400 | 160,200 | 162,300 | +1,700 | +1.1% | 911 |
| 2016/02/15 | 157,200 | 162,200 | 157,200 | 160,600 | +6,300 | +4.1% | 1,232 |
| 2016/02/12 | 156,700 | 157,800 | 154,100 | 154,300 | -4,800 | -3% | 1,131 |
| 2016/02/10 | 162,000 | 162,300 | 156,800 | 159,100 | -1,700 | -1.1% | 818 |
| 2016/02/09 | 162,900 | 163,300 | 160,800 | 160,800 | -1,900 | -1.2% | 619 |
| 2016/02/08 | 162,600 | 163,800 | 161,500 | 162,700 | +200 | +0.1% | 1,047 |
| 2016/02/05 | 166,100 | 166,900 | 161,500 | 162,500 | -4,000 | -2.4% | 956 |
| 2016/02/04 | 168,000 | 170,000 | 166,500 | 166,500 | -3,500 | -2.1% | 440 |
| 2016/02/03 | 168,200 | 170,000 | 165,600 | 170,000 | -1,300 | -0.8% | 673 |
| 2016/02/02 | 173,800 | 173,800 | 168,700 | 171,300 | -2,300 | -1.3% | 731 |
| 2016/02/01 | 173,000 | 175,100 | 173,000 | 173,600 | +4,600 | +2.7% | 1,503 |
| 2016/01/29 | 163,400 | 169,000 | 161,400 | 169,000 | +7,200 | +4.4% | 463 |
| 2016/01/28 | 162,200 | 163,400 | 160,400 | 161,800 | -2,100 | -1.3% | 328 |
| 2016/01/27 | 160,400 | 163,900 | 159,800 | 163,900 | +4,100 | +2.6% | 308 |
| 2016/01/26 | 159,400 | 160,500 | 158,000 | 159,800 | +1,800 | +1.1% | 228 |
| 2016/01/25 | 157,000 | 160,000 | 156,100 | 158,000 | +1,400 | +0.9% | 472 |
2301～
2350
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
