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 |
|---|---|---|---|---|---|---|---|
| 2013/11/21 | 172,000 | 172,000 | 171,200 | 171,500 | -200 | -0.1% | 194 |
| 2013/11/20 | 171,800 | 172,800 | 170,800 | 171,700 | -700 | -0.4% | 299 |
| 2013/11/19 | 172,000 | 173,200 | 171,800 | 172,400 | +600 | +0.3% | 223 |
| 2013/11/18 | 172,800 | 173,800 | 171,800 | 171,800 | -2,100 | -1.2% | 323 |
| 2013/11/15 | 172,900 | 174,000 | 171,700 | 173,900 | +1,500 | +0.9% | 529 |
| 2013/11/14 | 171,500 | 172,400 | 170,500 | 172,400 | +1,700 | +1% | 285 |
| 2013/11/13 | 170,000 | 171,000 | 169,700 | 170,700 | +700 | +0.4% | 212 |
| 2013/11/12 | 170,700 | 170,800 | 169,400 | 170,000 | -800 | -0.5% | 209 |
| 2013/11/11 | 169,300 | 171,800 | 169,300 | 170,800 | +1,300 | +0.8% | 228 |
| 2013/11/08 | 170,200 | 170,200 | 169,500 | 169,500 | -1,300 | -0.8% | 198 |
| 2013/11/07 | 171,300 | 171,800 | 170,500 | 170,800 | -500 | -0.3% | 167 |
| 2013/11/06 | 172,600 | 172,600 | 171,200 | 171,300 | -1,300 | -0.8% | 142 |
| 2013/11/05 | 173,200 | 173,200 | 171,600 | 172,600 | -1,000 | -0.6% | 149 |
| 2013/11/01 | 173,600 | 173,600 | 172,700 | 173,600 | +1,000 | +0.6% | 313 |
| 2013/10/31 | 173,000 | 173,000 | 171,700 | 172,600 | -1,100 | -0.6% | 398 |
| 2013/10/30 | 174,800 | 174,800 | 173,500 | 173,700 | +100 | +0.1% | 409 |
| 2013/10/29 | 173,300 | 174,000 | 171,600 | 173,600 | -6,900 | -3.8% | 697 |
| 2013/10/28 | 180,300 | 180,600 | 180,000 | 180,500 | +300 | +0.2% | 358 |
| 2013/10/25 | 179,600 | 180,600 | 179,600 | 180,200 | +200 | +0.1% | 298 |
| 2013/10/24 | 180,000 | 180,500 | 179,300 | 180,000 | -500 | -0.3% | 230 |
| 2013/10/23 | 180,300 | 180,600 | 179,500 | 180,500 | +200 | +0.1% | 263 |
| 2013/10/22 | 180,400 | 181,000 | 180,300 | 180,300 | ±0 | ±0% | 105 |
| 2013/10/21 | 179,100 | 180,400 | 179,100 | 180,300 | +1,400 | +0.8% | 237 |
| 2013/10/18 | 180,500 | 180,500 | 178,900 | 178,900 | -200 | -0.1% | 236 |
| 2013/10/17 | 179,700 | 181,000 | 178,900 | 179,100 | -400 | -0.2% | 424 |
| 2013/10/16 | 179,800 | 179,900 | 178,500 | 179,500 | -400 | -0.2% | 214 |
| 2013/10/15 | 179,900 | 180,000 | 178,700 | 179,900 | ±0 | ±0% | 264 |
| 2013/10/11 | 179,600 | 179,900 | 178,600 | 179,900 | +1,400 | +0.8% | 311 |
| 2013/10/10 | 179,500 | 179,500 | 178,300 | 178,500 | +400 | +0.2% | 188 |
| 2013/10/09 | 176,900 | 179,400 | 176,200 | 178,100 | +1,600 | +0.9% | 371 |
| 2013/10/08 | 176,000 | 177,000 | 176,000 | 176,500 | -600 | -0.3% | 192 |
| 2013/10/07 | 179,000 | 179,200 | 176,500 | 177,100 | -1,800 | -1% | 219 |
| 2013/10/04 | 178,500 | 179,200 | 177,100 | 178,900 | -2,000 | -1.1% | 313 |
| 2013/10/03 | 177,700 | 181,200 | 177,700 | 180,900 | +3,300 | +1.9% | 259 |
| 2013/10/02 | 182,600 | 183,000 | 177,100 | 177,600 | -5,000 | -2.7% | 400 |
| 2013/10/01 | 184,200 | 184,700 | 182,600 | 182,600 | -2,400 | -1.3% | 347 |
| 2013/09/30 | 183,000 | 185,000 | 181,600 | 185,000 | +1,200 | +0.7% | 673 |
| 2013/09/27 | 180,100 | 183,800 | 180,000 | 183,800 | +3,500 | +1.9% | 747 |
| 2013/09/26 | 180,500 | 181,400 | 179,500 | 180,300 | +100 | +0.1% | 480 |
| 2013/09/25 | 180,700 | 180,800 | 178,000 | 180,200 | -500 | -0.3% | 206 |
| 2013/09/24 | 178,500 | 180,900 | 177,000 | 180,700 | +1,800 | +1% | 347 |
| 2013/09/20 | 179,800 | 179,800 | 176,600 | 178,900 | -1,000 | -0.6% | 445 |
| 2013/09/19 | 177,000 | 179,900 | 176,700 | 179,900 | +3,100 | +1.8% | 376 |
| 2013/09/18 | 176,000 | 177,000 | 175,800 | 176,800 | -600 | -0.3% | 226 |
| 2013/09/17 | 175,300 | 177,400 | 175,300 | 177,400 | +1,000 | +0.6% | 211 |
| 2013/09/13 | 174,100 | 176,400 | 174,100 | 176,400 | -500 | -0.3% | 195 |
| 2013/09/12 | 175,200 | 176,900 | 173,500 | 176,900 | +400 | +0.2% | 286 |
| 2013/09/11 | 177,400 | 177,400 | 175,500 | 176,500 | -900 | -0.5% | 304 |
| 2013/09/10 | 172,800 | 177,400 | 172,700 | 177,400 | +5,000 | +2.9% | 555 |
| 2013/09/09 | 170,900 | 172,400 | 170,100 | 172,400 | +2,500 | +1.5% | 405 |
2801～
2850
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
