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 |
|---|---|---|---|---|---|---|---|
| 2014/04/22 | 174,500 | 174,500 | 173,000 | 174,400 | +800 | +0.5% | 285 |
| 2014/04/21 | 175,000 | 175,000 | 173,600 | 173,600 | -400 | -0.2% | 191 |
| 2014/04/18 | 174,100 | 175,000 | 173,800 | 174,000 | ±0 | ±0% | 327 |
| 2014/04/17 | 174,400 | 175,700 | 173,700 | 174,000 | +1,000 | +0.6% | 301 |
| 2014/04/16 | 172,700 | 174,700 | 172,500 | 173,000 | +300 | +0.2% | 163 |
| 2014/04/15 | 173,600 | 174,500 | 172,700 | 172,700 | -1,100 | -0.6% | 260 |
| 2014/04/14 | 172,900 | 173,900 | 172,800 | 173,800 | +1,000 | +0.6% | 265 |
| 2014/04/11 | 172,200 | 173,800 | 172,200 | 172,800 | ±0 | ±0% | 277 |
| 2014/04/10 | 173,900 | 173,900 | 172,800 | 172,800 | +100 | +0.1% | 263 |
| 2014/04/09 | 173,700 | 174,900 | 172,600 | 172,700 | -3,300 | -1.9% | 372 |
| 2014/04/08 | 175,000 | 176,000 | 173,700 | 176,000 | +1,000 | +0.6% | 186 |
| 2014/04/07 | 173,900 | 176,400 | 173,900 | 175,000 | +1,300 | +0.7% | 153 |
| 2014/04/04 | 175,200 | 175,700 | 173,700 | 173,700 | -2,200 | -1.3% | 257 |
| 2014/04/03 | 176,800 | 177,500 | 175,800 | 175,900 | -900 | -0.5% | 316 |
| 2014/04/02 | 175,900 | 176,800 | 175,100 | 176,800 | +800 | +0.5% | 351 |
| 2014/04/01 | 173,500 | 176,000 | 173,500 | 176,000 | +2,000 | +1.1% | 348 |
| 2014/03/31 | 173,500 | 175,100 | 173,200 | 174,000 | +800 | +0.5% | 363 |
| 2014/03/28 | 173,300 | 176,000 | 173,200 | 173,200 | -2,800 | -1.6% | 388 |
| 2014/03/27 | 173,200 | 176,000 | 172,000 | 176,000 | +3,300 | +1.9% | 314 |
| 2014/03/26 | 172,200 | 173,200 | 171,700 | 172,700 | +100 | +0.1% | 170 |
| 2014/03/25 | 170,800 | 173,000 | 170,800 | 172,600 | +800 | +0.5% | 185 |
| 2014/03/24 | 171,100 | 173,000 | 170,300 | 171,800 | +800 | +0.5% | 290 |
| 2014/03/20 | 171,600 | 172,000 | 171,000 | 171,000 | -1,200 | -0.7% | 128 |
| 2014/03/19 | 173,200 | 173,500 | 171,700 | 172,200 | -1,700 | -1% | 259 |
| 2014/03/18 | 173,600 | 174,000 | 173,100 | 173,900 | +700 | +0.4% | 71 |
| 2014/03/17 | 174,600 | 174,600 | 173,200 | 173,200 | -300 | -0.2% | 98 |
| 2014/03/14 | 174,300 | 174,300 | 173,000 | 173,500 | -900 | -0.5% | 267 |
| 2014/03/13 | 174,500 | 175,000 | 174,300 | 174,400 | -100 | -0.1% | 223 |
| 2014/03/12 | 175,000 | 175,000 | 174,500 | 174,500 | -200 | -0.1% | 187 |
| 2014/03/11 | 174,900 | 175,300 | 174,500 | 174,700 | -1,300 | -0.7% | 113 |
| 2014/03/10 | 175,100 | 176,000 | 174,800 | 176,000 | +900 | +0.5% | 128 |
| 2014/03/07 | 175,100 | 175,200 | 174,500 | 175,100 | +500 | +0.3% | 136 |
| 2014/03/06 | 175,100 | 175,400 | 173,400 | 174,600 | -400 | -0.2% | 277 |
| 2014/03/05 | 175,500 | 175,700 | 175,000 | 175,000 | -200 | -0.1% | 95 |
| 2014/03/04 | 175,700 | 175,700 | 174,000 | 175,200 | -500 | -0.3% | 211 |
| 2014/03/03 | 175,900 | 176,200 | 174,800 | 175,700 | -200 | -0.1% | 267 |
| 2014/02/28 | 173,500 | 176,500 | 173,500 | 175,900 | +1,500 | +0.9% | 817 |
| 2014/02/27 | 172,600 | 174,400 | 171,900 | 174,400 | +1,800 | +1% | 784 |
| 2014/02/26 | 171,700 | 172,600 | 171,600 | 172,600 | ±0 | ±0% | 103 |
| 2014/02/25 | 171,600 | 172,700 | 171,500 | 172,600 | ±0 | ±0% | 103 |
| 2014/02/24 | 172,700 | 172,700 | 171,000 | 172,600 | +1,200 | +0.7% | 92 |
| 2014/02/21 | 171,100 | 171,400 | 170,500 | 171,400 | +300 | +0.2% | 83 |
| 2014/02/20 | 170,700 | 171,300 | 170,400 | 171,100 | +400 | +0.2% | 58 |
| 2014/02/19 | 171,800 | 171,800 | 170,700 | 170,700 | -300 | -0.2% | 87 |
| 2014/02/18 | 170,400 | 171,900 | 170,400 | 171,000 | -100 | -0.1% | 106 |
| 2014/02/17 | 171,000 | 171,900 | 170,400 | 171,100 | +1,100 | +0.6% | 81 |
| 2014/02/14 | 170,300 | 170,800 | 170,000 | 170,000 | ±0 | ±0% | 100 |
| 2014/02/13 | 171,300 | 172,000 | 170,000 | 170,000 | -1,000 | -0.6% | 110 |
| 2014/02/12 | 171,200 | 172,200 | 171,000 | 171,000 | +500 | +0.3% | 103 |
| 2014/02/10 | 171,000 | 171,600 | 170,300 | 170,500 | -700 | -0.4% | 129 |
2701～
2750
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
