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 |
|---|---|---|---|---|---|---|---|
| 2015/08/21 | 182,000 | 182,400 | 180,600 | 182,400 | -400 | -0.2% | 469 |
| 2015/08/20 | 182,800 | 183,200 | 182,700 | 182,800 | +100 | +0.1% | 117 |
| 2015/08/19 | 182,100 | 183,600 | 182,100 | 182,700 | +100 | +0.1% | 241 |
| 2015/08/18 | 182,000 | 182,600 | 181,700 | 182,600 | +1,100 | +0.6% | 155 |
| 2015/08/17 | 182,700 | 183,000 | 181,500 | 181,500 | -900 | -0.5% | 190 |
| 2015/08/14 | 182,300 | 182,400 | 181,300 | 182,400 | +100 | +0.1% | 192 |
| 2015/08/13 | 181,800 | 182,300 | 181,200 | 182,300 | +500 | +0.3% | 164 |
| 2015/08/12 | 181,600 | 182,600 | 181,500 | 181,800 | -1,100 | -0.6% | 156 |
| 2015/08/11 | 180,900 | 182,900 | 180,300 | 182,900 | +2,100 | +1.2% | 467 |
| 2015/08/10 | 181,000 | 181,600 | 180,800 | 180,800 | -200 | -0.1% | 218 |
| 2015/08/07 | 182,200 | 182,200 | 181,000 | 181,000 | -1,400 | -0.8% | 195 |
| 2015/08/06 | 182,200 | 182,500 | 181,000 | 182,400 | +700 | +0.4% | 270 |
| 2015/08/05 | 182,600 | 183,100 | 181,500 | 181,700 | -1,300 | -0.7% | 305 |
| 2015/08/04 | 183,500 | 183,500 | 182,300 | 183,000 | -300 | -0.2% | 177 |
| 2015/08/03 | 183,000 | 183,300 | 181,600 | 183,300 | -400 | -0.2% | 124 |
| 2015/07/31 | 179,900 | 183,700 | 179,800 | 183,700 | +4,500 | +2.5% | 438 |
| 2015/07/30 | 179,300 | 180,000 | 178,300 | 179,200 | ±0 | ±0% | 277 |
| 2015/07/29 | 180,100 | 181,100 | 179,200 | 179,200 | -900 | -0.5% | 513 |
| 2015/07/28 | 180,100 | 180,300 | 179,500 | 180,100 | -500 | -0.3% | 424 |
| 2015/07/27 | 182,000 | 182,000 | 180,100 | 180,600 | -400 | -0.2% | 293 |
| 2015/07/24 | 181,200 | 182,700 | 180,700 | 181,000 | +800 | +0.4% | 295 |
| 2015/07/23 | 181,300 | 182,000 | 180,200 | 180,200 | -900 | -0.5% | 339 |
| 2015/07/22 | 185,000 | 185,100 | 180,100 | 181,100 | -3,900 | -2.1% | 758 |
| 2015/07/21 | 186,900 | 186,900 | 185,000 | 185,000 | -1,000 | -0.5% | 264 |
| 2015/07/17 | 187,500 | 188,000 | 185,900 | 186,000 | +500 | +0.3% | 412 |
| 2015/07/16 | 184,400 | 185,700 | 183,400 | 185,500 | +2,800 | +1.5% | 354 |
| 2015/07/15 | 183,300 | 185,800 | 182,600 | 182,700 | +100 | +0.1% | 429 |
| 2015/07/14 | 189,200 | 189,600 | 182,100 | 182,600 | -2,600 | -1.4% | 485 |
| 2015/07/13 | 180,600 | 185,500 | 180,600 | 185,200 | +5,600 | +3.1% | 301 |
| 2015/07/10 | 181,900 | 184,800 | 176,000 | 179,600 | -2,700 | -1.5% | 446 |
| 2015/07/09 | 185,000 | 185,000 | 172,000 | 182,300 | -5,300 | -2.8% | 759 |
| 2015/07/08 | 192,300 | 192,800 | 186,000 | 187,600 | -5,400 | -2.8% | 953 |
| 2015/07/07 | 194,200 | 194,700 | 192,400 | 193,000 | -1,200 | -0.6% | 375 |
| 2015/07/06 | 194,100 | 195,600 | 193,000 | 194,200 | -1,600 | -0.8% | 332 |
| 2015/07/03 | 193,900 | 196,900 | 193,600 | 195,800 | +2,200 | +1.1% | 427 |
| 2015/07/02 | 195,800 | 196,800 | 193,500 | 193,600 | -1,700 | -0.9% | 484 |
| 2015/07/01 | 194,400 | 196,400 | 194,300 | 195,300 | +300 | +0.2% | 250 |
| 2015/06/30 | 196,900 | 198,000 | 195,000 | 195,000 | -3,200 | -1.6% | 253 |
| 2015/06/29 | 197,000 | 199,000 | 196,500 | 198,200 | -1,100 | -0.6% | 292 |
| 2015/06/26 | 199,900 | 200,000 | 198,300 | 199,300 | -600 | -0.3% | 310 |
| 2015/06/25 | 198,000 | 200,000 | 198,000 | 199,900 | +1,000 | +0.5% | 253 |
| 2015/06/24 | 197,600 | 199,000 | 197,500 | 198,900 | +300 | +0.2% | 200 |
| 2015/06/23 | 197,400 | 198,600 | 197,000 | 198,600 | +2,400 | +1.2% | 366 |
| 2015/06/22 | 197,400 | 197,500 | 196,200 | 196,200 | +400 | +0.2% | 242 |
| 2015/06/19 | 195,500 | 197,300 | 194,000 | 195,800 | +1,200 | +0.6% | 413 |
| 2015/06/18 | 196,100 | 197,600 | 193,800 | 194,600 | -1,700 | -0.9% | 453 |
| 2015/06/17 | 197,400 | 198,000 | 196,200 | 196,300 | -1,300 | -0.7% | 404 |
| 2015/06/16 | 196,700 | 197,600 | 196,500 | 197,600 | ±0 | ±0% | 111 |
| 2015/06/15 | 194,900 | 197,700 | 194,900 | 197,600 | +3,800 | +2% | 542 |
| 2015/06/12 | 193,500 | 198,800 | 193,500 | 193,800 | +300 | +0.2% | 432 |
2451～
2500
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
