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 |
|---|---|---|---|---|---|---|---|
| 2015/02/17 | 211,800 | 213,400 | 210,900 | 213,400 | +1,100 | +0.5% | 471 |
| 2015/02/16 | 212,000 | 213,900 | 211,800 | 212,300 | +300 | +0.1% | 694 |
| 2015/02/13 | 212,800 | 213,300 | 211,000 | 212,000 | -800 | -0.4% | 400 |
| 2015/02/12 | 209,100 | 212,800 | 209,000 | 212,800 | +4,000 | +1.9% | 685 |
| 2015/02/10 | 210,600 | 211,000 | 208,200 | 208,800 | -3,100 | -1.5% | 795 |
| 2015/02/09 | 213,700 | 214,700 | 210,600 | 211,900 | -1,500 | -0.7% | 489 |
| 2015/02/06 | 212,000 | 213,400 | 211,000 | 213,400 | +2,200 | +1% | 614 |
| 2015/02/05 | 208,000 | 212,400 | 205,900 | 211,200 | +3,400 | +1.6% | 909 |
| 2015/02/04 | 204,200 | 208,300 | 204,000 | 207,800 | +2,100 | +1% | 881 |
| 2015/02/03 | 212,200 | 212,200 | 205,400 | 205,700 | -7,100 | -3.3% | 1,096 |
| 2015/02/02 | 216,400 | 216,400 | 210,000 | 212,800 | -4,600 | -2.1% | 687 |
| 2015/01/30 | 216,200 | 217,500 | 214,800 | 217,400 | +800 | +0.4% | 1,016 |
| 2015/01/29 | 216,600 | 218,900 | 214,600 | 216,600 | -1,600 | -0.7% | 849 |
| 2015/01/28 | 218,700 | 220,000 | 215,600 | 218,200 | -900 | -0.4% | 916 |
| 2015/01/27 | 221,100 | 221,100 | 217,000 | 219,100 | -2,000 | -0.9% | 1,206 |
| 2015/01/26 | 223,900 | 224,800 | 221,100 | 221,100 | -2,800 | -1.3% | 808 |
| 2015/01/23 | 222,000 | 226,000 | 220,300 | 223,900 | -2,600 | -1.1% | 1,636 |
| 2015/01/22 | 229,200 | 229,600 | 222,000 | 226,500 | -2,700 | -1.2% | 1,137 |
| 2015/01/21 | 230,000 | 231,000 | 229,000 | 229,200 | -200 | -0.1% | 1,006 |
| 2015/01/20 | 228,600 | 230,000 | 227,600 | 229,400 | +2,400 | +1.1% | 1,050 |
| 2015/01/19 | 228,400 | 233,200 | 226,700 | 227,000 | ±0 | ±0% | 1,101 |
| 2015/01/16 | 232,000 | 232,900 | 221,000 | 227,000 | -3,800 | -1.6% | 861 |
| 2015/01/15 | 221,500 | 233,700 | 220,800 | 230,800 | +9,700 | +4.4% | 1,327 |
| 2015/01/14 | 218,200 | 221,400 | 218,200 | 221,100 | +2,100 | +1% | 1,542 |
| 2015/01/13 | 219,000 | 219,500 | 218,200 | 219,000 | +1,000 | +0.5% | 466 |
| 2015/01/09 | 217,400 | 219,100 | 217,400 | 218,000 | +600 | +0.3% | 795 |
| 2015/01/08 | 215,100 | 217,900 | 215,100 | 217,400 | +2,900 | +1.4% | 461 |
| 2015/01/07 | 209,900 | 215,600 | 209,800 | 214,500 | +5,200 | +2.5% | 978 |
| 2015/01/06 | 209,900 | 212,700 | 207,000 | 209,300 | -800 | -0.4% | 845 |
| 2015/01/05 | 210,700 | 211,000 | 210,000 | 210,100 | -600 | -0.3% | 462 |
| 2014/12/30 | 211,000 | 211,500 | 209,400 | 210,700 | +800 | +0.4% | 473 |
| 2014/12/29 | 206,500 | 211,500 | 206,100 | 209,900 | +4,200 | +2% | 1,293 |
| 2014/12/26 | 204,600 | 206,000 | 204,000 | 205,700 | +1,600 | +0.8% | 474 |
| 2014/12/25 | 200,500 | 204,700 | 200,500 | 204,100 | +3,200 | +1.6% | 1,067 |
| 2014/12/24 | 200,600 | 200,900 | 200,000 | 200,900 | +100 | ±0% | 596 |
| 2014/12/22 | 200,000 | 201,000 | 199,200 | 200,800 | +1,900 | +1% | 851 |
| 2014/12/19 | 196,400 | 199,500 | 196,400 | 198,900 | +3,200 | +1.6% | 1,316 |
| 2014/12/18 | 197,800 | 198,400 | 195,600 | 195,700 | -1,800 | -0.9% | 464 |
| 2014/12/17 | 198,000 | 199,800 | 197,400 | 197,500 | -1,600 | -0.8% | 1,008 |
| 2014/12/16 | 199,200 | 200,000 | 198,000 | 199,100 | ±0 | ±0% | 1,195 |
| 2014/12/15 | 197,600 | 200,700 | 197,600 | 199,100 | +1,300 | +0.7% | 1,355 |
| 2014/12/12 | 196,300 | 198,800 | 196,000 | 197,800 | +1,500 | +0.8% | 1,482 |
| 2014/12/11 | 195,800 | 196,400 | 194,600 | 196,300 | +800 | +0.4% | 1,286 |
| 2014/12/10 | 195,500 | 195,900 | 193,100 | 195,500 | -500 | -0.3% | 961 |
| 2014/12/09 | 193,600 | 196,000 | 193,600 | 196,000 | +1,300 | +0.7% | 1,711 |
| 2014/12/08 | 193,900 | 195,300 | 193,000 | 194,700 | +700 | +0.4% | 970 |
| 2014/12/05 | 191,300 | 194,000 | 191,300 | 194,000 | +2,200 | +1.1% | 646 |
| 2014/12/04 | 194,500 | 194,800 | 191,200 | 191,800 | -2,700 | -1.4% | 990 |
| 2014/12/03 | 193,000 | 195,000 | 191,600 | 194,500 | +2,600 | +1.4% | 1,279 |
| 2014/12/02 | 189,800 | 192,300 | 189,000 | 191,900 | +2,700 | +1.4% | 1,295 |
2501～
2550
件表示中 / 3619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
