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 |
|---|---|---|---|---|---|---|---|
| 2014/09/02 | 179,900 | 179,900 | 179,600 | 179,600 | -200 | -0.1% | 161 |
| 2014/09/01 | 180,700 | 180,700 | 179,800 | 179,800 | -200 | -0.1% | 149 |
| 2014/08/29 | 180,800 | 180,800 | 179,900 | 180,000 | -600 | -0.3% | 156 |
| 2014/08/28 | 181,000 | 181,000 | 179,600 | 180,600 | -300 | -0.2% | 340 |
| 2014/08/27 | 180,300 | 181,300 | 176,000 | 180,900 | +900 | +0.5% | 472 |
| 2014/08/26 | 180,100 | 180,300 | 180,000 | 180,000 | +100 | +0.1% | 175 |
| 2014/08/25 | 180,000 | 180,200 | 179,400 | 179,900 | +200 | +0.1% | 152 |
| 2014/08/22 | 179,800 | 180,700 | 179,400 | 179,700 | +700 | +0.4% | 569 |
| 2014/08/21 | 179,000 | 179,500 | 179,000 | 179,000 | ±0 | ±0% | 60 |
| 2014/08/20 | 178,900 | 179,000 | 178,700 | 179,000 | +300 | +0.2% | 122 |
| 2014/08/19 | 179,600 | 180,000 | 177,000 | 178,700 | -200 | -0.1% | 300 |
| 2014/08/18 | 178,000 | 179,800 | 177,600 | 178,900 | +1,100 | +0.6% | 254 |
| 2014/08/15 | 176,700 | 177,800 | 176,700 | 177,800 | +1,100 | +0.6% | 154 |
| 2014/08/14 | 177,000 | 177,000 | 176,100 | 176,700 | +400 | +0.2% | 171 |
| 2014/08/13 | 176,500 | 177,200 | 176,300 | 176,300 | -200 | -0.1% | 180 |
| 2014/08/12 | 177,300 | 177,500 | 176,500 | 176,500 | -500 | -0.3% | 177 |
| 2014/08/11 | 176,500 | 177,300 | 176,500 | 177,000 | +500 | +0.3% | 157 |
| 2014/08/08 | 176,100 | 176,500 | 175,400 | 176,500 | +400 | +0.2% | 222 |
| 2014/08/07 | 177,000 | 177,500 | 176,100 | 176,100 | -1,000 | -0.6% | 377 |
| 2014/08/06 | 177,800 | 177,900 | 177,100 | 177,100 | -900 | -0.5% | 129 |
| 2014/08/05 | 177,000 | 178,000 | 177,000 | 178,000 | +1,100 | +0.6% | 127 |
| 2014/08/04 | 177,300 | 177,300 | 176,600 | 176,900 | -300 | -0.2% | 131 |
| 2014/08/01 | 178,700 | 178,700 | 177,100 | 177,200 | -1,200 | -0.7% | 224 |
| 2014/07/31 | 179,000 | 179,000 | 178,400 | 178,400 | -500 | -0.3% | 164 |
| 2014/07/30 | 179,000 | 180,000 | 178,700 | 178,900 | ±0 | ±0% | 458 |
| 2014/07/29 | 179,000 | 179,500 | 178,900 | 178,900 | -100 | -0.1% | 278 |
| 2014/07/28 | 177,900 | 179,300 | 177,900 | 179,000 | +900 | +0.5% | 374 |
| 2014/07/25 | 178,500 | 178,500 | 177,700 | 178,100 | +900 | +0.5% | 132 |
| 2014/07/24 | 178,100 | 178,800 | 176,500 | 177,200 | -1,000 | -0.6% | 356 |
| 2014/07/23 | 178,100 | 178,200 | 177,000 | 178,200 | +100 | +0.1% | 153 |
| 2014/07/22 | 178,900 | 179,000 | 177,000 | 178,100 | -1,000 | -0.6% | 218 |
| 2014/07/18 | 176,800 | 179,300 | 175,900 | 179,100 | +2,100 | +1.2% | 425 |
| 2014/07/17 | 177,200 | 177,500 | 176,000 | 177,000 | -500 | -0.3% | 220 |
| 2014/07/16 | 175,900 | 177,500 | 175,100 | 177,500 | +1,400 | +0.8% | 356 |
| 2014/07/15 | 176,300 | 176,300 | 175,000 | 176,100 | -200 | -0.1% | 144 |
| 2014/07/14 | 175,800 | 176,300 | 174,700 | 176,300 | +400 | +0.2% | 121 |
| 2014/07/11 | 176,700 | 176,700 | 175,000 | 175,900 | -800 | -0.5% | 178 |
| 2014/07/10 | 175,900 | 177,000 | 175,700 | 176,700 | +400 | +0.2% | 308 |
| 2014/07/09 | 175,100 | 176,300 | 175,000 | 176,300 | +1,100 | +0.6% | 133 |
| 2014/07/08 | 176,000 | 176,000 | 175,200 | 175,200 | -600 | -0.3% | 170 |
| 2014/07/07 | 176,500 | 176,700 | 175,400 | 175,800 | +500 | +0.3% | 200 |
| 2014/07/04 | 175,700 | 176,100 | 175,300 | 175,300 | -1,200 | -0.7% | 280 |
| 2014/07/03 | 175,500 | 176,700 | 175,300 | 176,500 | +1,200 | +0.7% | 220 |
| 2014/07/02 | 176,000 | 176,200 | 175,200 | 175,300 | +800 | +0.5% | 478 |
| 2014/07/01 | 175,200 | 176,500 | 174,500 | 174,500 | -500 | -0.3% | 589 |
| 2014/06/30 | 173,400 | 175,200 | 173,200 | 175,000 | +2,400 | +1.4% | 540 |
| 2014/06/27 | 172,900 | 173,400 | 171,700 | 172,600 | +900 | +0.5% | 294 |
| 2014/06/26 | 171,700 | 172,100 | 171,600 | 171,700 | -300 | -0.2% | 256 |
| 2014/06/25 | 171,600 | 172,000 | 171,500 | 172,000 | +400 | +0.2% | 259 |
| 2014/06/24 | 171,700 | 172,200 | 171,600 | 171,600 | -400 | -0.2% | 269 |
2651～
2700
件表示中 / 3660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
