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 |
|---|---|---|---|---|---|---|---|
| 2013/06/27 | 163,000 | 165,100 | 160,300 | 164,700 | +1,700 | +1% | 169 |
| 2013/06/26 | 160,400 | 163,000 | 158,100 | 163,000 | +2,600 | +1.6% | 273 |
| 2013/06/25 | 163,300 | 163,500 | 158,600 | 160,400 | -3,100 | -1.9% | 304 |
| 2013/06/24 | 164,800 | 166,000 | 163,500 | 163,500 | -1,100 | -0.7% | 160 |
| 2013/06/21 | 164,300 | 165,200 | 162,200 | 164,600 | -200 | -0.1% | 219 |
| 2013/06/20 | 165,700 | 166,600 | 164,800 | 164,800 | -2,700 | -1.6% | 165 |
| 2013/06/19 | 169,700 | 170,200 | 167,300 | 167,500 | -1,200 | -0.7% | 114 |
| 2013/06/18 | 169,200 | 170,800 | 167,700 | 168,700 | -900 | -0.5% | 239 |
| 2013/06/17 | 170,900 | 173,000 | 169,200 | 169,600 | -4,400 | -2.5% | 214 |
| 2013/06/14 | 164,400 | 174,200 | 164,400 | 174,000 | +5,600 | +3.3% | 905 |
| 2013/06/13 | 168,100 | 168,600 | 165,000 | 168,400 | -3,300 | -1.9% | 547 |
| 2013/06/12 | 170,000 | 172,000 | 166,900 | 171,700 | +700 | +0.4% | 496 |
| 2013/06/11 | 170,000 | 172,900 | 170,000 | 171,000 | -500 | -0.3% | 363 |
| 2013/06/10 | 172,000 | 173,500 | 170,800 | 171,500 | -1,600 | -0.9% | 607 |
| 2013/06/07 | 165,200 | 179,900 | 165,100 | 173,100 | +3,800 | +2.2% | 728 |
| 2013/06/06 | 171,200 | 171,700 | 166,200 | 169,300 | -4,900 | -2.8% | 831 |
| 2013/06/05 | 178,600 | 178,600 | 173,200 | 174,200 | -3,900 | -2.2% | 258 |
| 2013/06/04 | 176,200 | 179,700 | 172,100 | 178,100 | -400 | -0.2% | 608 |
| 2013/06/03 | 177,000 | 178,600 | 173,100 | 178,500 | -2,500 | -1.4% | 503 |
| 2013/05/31 | 174,000 | 181,000 | 174,000 | 181,000 | +4,500 | +2.5% | 725 |
| 2013/05/30 | 176,900 | 178,400 | 174,100 | 176,500 | -2,800 | -1.6% | 392 |
| 2013/05/29 | 180,500 | 180,600 | 176,400 | 179,300 | -800 | -0.4% | 490 |
| 2013/05/28 | 175,500 | 180,500 | 174,500 | 180,100 | +100 | +0.1% | 1,190 |
| 2013/05/27 | 173,500 | 180,000 | 172,500 | 180,000 | +4,100 | +2.3% | 845 |
| 2013/05/24 | 177,700 | 179,600 | 174,100 | 175,900 | -100 | -0.1% | 973 |
| 2013/05/23 | 178,600 | 178,600 | 175,000 | 176,000 | -4,300 | -2.4% | 817 |
| 2013/05/22 | 180,200 | 182,200 | 177,000 | 180,300 | -3,300 | -1.8% | 672 |
| 2013/05/21 | 183,600 | 184,400 | 180,000 | 183,600 | -1,900 | -1% | 388 |
| 2013/05/20 | 184,400 | 186,700 | 176,500 | 185,500 | +4,400 | +2.4% | 1,730 |
| 2013/05/17 | 178,000 | 182,000 | 170,600 | 181,100 | +4,700 | +2.7% | 825 |
| 2013/05/16 | 173,300 | 176,500 | 171,200 | 176,400 | +1,200 | +0.7% | 947 |
| 2013/05/15 | 175,000 | 176,000 | 170,600 | 175,200 | -1,800 | -1% | 1,537 |
| 2013/05/14 | 171,000 | 178,500 | 166,600 | 177,000 | +2,000 | +1.1% | 2,219 |
| 2013/05/13 | 174,500 | 180,000 | 169,000 | 175,000 | -3,500 | -2% | 2,015 |
| 2013/05/10 | 178,000 | 180,000 | 171,900 | 178,500 | -1,900 | -1.1% | 2,331 |
| 2013/05/09 | 180,600 | 182,400 | 177,300 | 180,400 | -900 | -0.5% | 1,761 |
| 2013/05/08 | 181,000 | 181,500 | 180,400 | 181,300 | +200 | +0.1% | 1,011 |
| 2013/05/07 | 182,000 | 182,900 | 181,100 | 181,100 | -900 | -0.5% | 1,471 |
| 2013/05/02 | 182,500 | 184,000 | 181,500 | 182,000 | -3,200 | -1.7% | 2,733 |
| 2013/05/01 | 184,100 | 188,600 | 184,000 | 185,200 | -300 | -0.2% | 3,600 |
| 2013/04/30 | 184,700 | 187,600 | 180,600 | 185,500 | +500 | +0.3% | 2,247 |
| 2013/04/26 | 187,300 | 187,500 | 185,000 | 185,000 | -2,200 | -1.2% | 1,290 |
| 2013/04/25 | 188,900 | 188,900 | 186,600 | 187,200 | -6,000 | -3.1% | 1,316 |
| 2013/04/24 | 192,800 | 193,500 | 190,600 | 193,200 | +700 | +0.4% | 1,631 |
| 2013/04/23 | 193,800 | 193,900 | 191,400 | 192,500 | -1,300 | -0.7% | 1,666 |
| 2013/04/22 | 195,000 | 195,700 | 193,000 | 193,800 | +1,600 | +0.8% | 778 |
| 2013/04/19 | 188,000 | 192,300 | 188,000 | 192,200 | +4,400 | +2.3% | 1,039 |
| 2013/04/18 | 185,700 | 189,500 | 185,000 | 187,800 | +2,100 | +1.1% | 706 |
| 2013/04/17 | 185,000 | 186,300 | 185,000 | 185,700 | +1,000 | +0.5% | 376 |
| 2013/04/16 | 181,000 | 187,100 | 181,000 | 184,700 | +1,700 | +0.9% | 801 |
2901～
2950
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
