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 |
|---|---|---|---|---|---|---|---|
| 2014/12/01 | 188,000 | 190,500 | 186,200 | 189,200 | +1,700 | +0.9% | 1,414 |
| 2014/11/28 | 185,100 | 187,500 | 184,600 | 187,500 | +2,700 | +1.5% | 1,558 |
| 2014/11/27 | 186,000 | 186,600 | 184,700 | 184,800 | -600 | -0.3% | 1,037 |
| 2014/11/26 | 184,700 | 186,000 | 184,100 | 185,400 | +1,300 | +0.7% | 1,357 |
| 2014/11/25 | 184,200 | 185,300 | 183,900 | 184,100 | +700 | +0.4% | 1,283 |
| 2014/11/21 | 181,500 | 183,400 | 181,500 | 183,400 | +2,100 | +1.2% | 1,109 |
| 2014/11/20 | 181,500 | 181,900 | 180,500 | 181,300 | +700 | +0.4% | 593 |
| 2014/11/19 | 180,200 | 181,100 | 180,100 | 180,600 | +600 | +0.3% | 849 |
| 2014/11/18 | 180,200 | 180,600 | 179,300 | 180,000 | -100 | -0.1% | 582 |
| 2014/11/17 | 180,600 | 180,800 | 179,100 | 180,100 | -1,000 | -0.6% | 375 |
| 2014/11/14 | 181,000 | 181,600 | 180,300 | 181,100 | +900 | +0.5% | 997 |
| 2014/11/13 | 178,000 | 181,300 | 177,600 | 180,200 | +2,700 | +1.5% | 1,275 |
| 2014/11/12 | 177,900 | 178,000 | 177,000 | 177,500 | -500 | -0.3% | 1,283 |
| 2014/11/11 | 177,800 | 178,100 | 177,700 | 178,000 | +200 | +0.1% | 492 |
| 2014/11/10 | 177,500 | 178,400 | 177,500 | 177,800 | +100 | +0.1% | 716 |
| 2014/11/07 | 178,200 | 178,500 | 177,500 | 177,700 | -300 | -0.2% | 680 |
| 2014/11/06 | 179,000 | 179,200 | 177,500 | 178,000 | -900 | -0.5% | 1,485 |
| 2014/11/05 | 177,000 | 180,500 | 176,600 | 178,900 | -6,100 | -3.3% | 5,902 |
| 2014/11/04 | 187,400 | 187,400 | 182,600 | 185,000 | +3,100 | +1.7% | 3,605 |
| 2014/10/31 | 179,700 | 181,900 | 179,600 | 181,900 | +2,300 | +1.3% | 1,187 |
| 2014/10/30 | 179,000 | 180,200 | 178,800 | 179,600 | ±0 | ±0% | 709 |
| 2014/10/29 | 179,300 | 179,900 | 178,000 | 179,600 | -3,500 | -1.9% | 1,146 |
| 2014/10/28 | 182,200 | 183,300 | 182,100 | 183,100 | +1,500 | +0.8% | 1,147 |
| 2014/10/27 | 181,600 | 182,200 | 181,600 | 181,600 | +200 | +0.1% | 455 |
| 2014/10/24 | 181,500 | 182,000 | 181,000 | 181,400 | +600 | +0.3% | 683 |
| 2014/10/23 | 180,600 | 181,300 | 180,100 | 180,800 | +700 | +0.4% | 470 |
| 2014/10/22 | 180,700 | 181,400 | 179,700 | 180,100 | -200 | -0.1% | 1,323 |
| 2014/10/21 | 181,500 | 182,000 | 180,200 | 180,300 | -1,700 | -0.9% | 615 |
| 2014/10/20 | 180,200 | 182,000 | 180,000 | 182,000 | +1,100 | +0.6% | 319 |
| 2014/10/17 | 181,900 | 182,000 | 180,100 | 180,900 | -500 | -0.3% | 342 |
| 2014/10/16 | 181,000 | 181,800 | 180,000 | 181,400 | -100 | -0.1% | 354 |
| 2014/10/15 | 181,300 | 182,000 | 181,000 | 181,500 | -700 | -0.4% | 271 |
| 2014/10/14 | 183,000 | 183,100 | 181,600 | 182,200 | -2,300 | -1.2% | 534 |
| 2014/10/10 | 184,000 | 184,500 | 183,000 | 184,500 | -500 | -0.3% | 423 |
| 2014/10/09 | 185,000 | 186,000 | 185,000 | 185,000 | -900 | -0.5% | 248 |
| 2014/10/08 | 185,000 | 185,900 | 184,600 | 185,900 | -100 | -0.1% | 467 |
| 2014/10/07 | 185,300 | 186,000 | 185,000 | 186,000 | +1,000 | +0.5% | 602 |
| 2014/10/06 | 184,900 | 185,000 | 184,200 | 185,000 | +100 | +0.1% | 440 |
| 2014/10/03 | 183,500 | 185,000 | 183,500 | 184,900 | +900 | +0.5% | 268 |
| 2014/10/02 | 184,700 | 184,700 | 183,100 | 184,000 | ±0 | ±0% | 565 |
| 2014/10/01 | 185,000 | 185,000 | 184,000 | 184,000 | ±0 | ±0% | 445 |
| 2014/09/30 | 184,100 | 185,100 | 183,900 | 184,000 | +500 | +0.3% | 664 |
| 2014/09/29 | 183,900 | 184,100 | 183,200 | 183,500 | -300 | -0.2% | 474 |
| 2014/09/26 | 181,000 | 183,800 | 181,000 | 183,800 | +3,300 | +1.8% | 603 |
| 2014/09/25 | 182,000 | 182,000 | 180,000 | 180,500 | -600 | -0.3% | 399 |
| 2014/09/24 | 182,500 | 182,500 | 181,100 | 181,100 | -800 | -0.4% | 429 |
| 2014/09/22 | 182,000 | 183,100 | 181,900 | 181,900 | -900 | -0.5% | 545 |
| 2014/09/19 | 180,800 | 183,000 | 180,500 | 182,800 | +2,800 | +1.6% | 693 |
| 2014/09/18 | 179,900 | 180,700 | 179,500 | 180,000 | +200 | +0.1% | 275 |
| 2014/09/17 | 179,900 | 180,000 | 179,600 | 179,800 | -100 | -0.1% | 155 |
2551～
2600
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
