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 |
|---|---|---|---|---|---|---|---|
| 2013/08/06 | 170,000 | 170,200 | 169,000 | 170,000 | -100 | -0.1% | 90 |
| 2013/08/05 | 170,300 | 170,300 | 169,000 | 170,100 | +700 | +0.4% | 88 |
| 2013/08/02 | 170,000 | 170,400 | 168,200 | 169,400 | -400 | -0.2% | 153 |
| 2013/08/01 | 168,900 | 170,300 | 167,600 | 169,800 | +3,300 | +2% | 228 |
| 2013/07/31 | 167,300 | 168,900 | 166,000 | 166,500 | -800 | -0.5% | 312 |
| 2013/07/30 | 168,500 | 169,300 | 167,000 | 167,300 | -1,400 | -0.8% | 403 |
| 2013/07/29 | 169,000 | 169,500 | 168,600 | 168,700 | -800 | -0.5% | 167 |
| 2013/07/26 | 169,100 | 169,700 | 169,000 | 169,500 | +200 | +0.1% | 161 |
| 2013/07/25 | 170,200 | 170,200 | 169,000 | 169,300 | -700 | -0.4% | 98 |
| 2013/07/24 | 170,300 | 170,300 | 169,500 | 170,000 | +200 | +0.1% | 101 |
| 2013/07/23 | 169,800 | 170,500 | 169,600 | 169,800 | +300 | +0.2% | 155 |
| 2013/07/22 | 170,200 | 170,200 | 169,000 | 169,500 | +100 | +0.1% | 152 |
| 2013/07/19 | 169,600 | 170,100 | 169,200 | 169,400 | -1,600 | -0.9% | 236 |
| 2013/07/18 | 170,000 | 171,000 | 169,600 | 171,000 | +800 | +0.5% | 191 |
| 2013/07/17 | 169,600 | 170,500 | 169,200 | 170,200 | +600 | +0.4% | 124 |
| 2013/07/16 | 173,000 | 173,000 | 169,600 | 169,600 | -900 | -0.5% | 253 |
| 2013/07/12 | 169,700 | 171,000 | 168,500 | 170,500 | +2,000 | +1.2% | 336 |
| 2013/07/11 | 169,700 | 169,900 | 168,400 | 168,500 | -500 | -0.3% | 210 |
| 2013/07/10 | 169,300 | 169,800 | 169,000 | 169,000 | -300 | -0.2% | 283 |
| 2013/07/09 | 169,900 | 170,500 | 169,100 | 169,300 | -800 | -0.5% | 171 |
| 2013/07/08 | 170,700 | 170,700 | 169,800 | 170,100 | +400 | +0.2% | 111 |
| 2013/07/05 | 170,400 | 171,000 | 169,100 | 169,700 | -700 | -0.4% | 137 |
| 2013/07/04 | 170,900 | 171,000 | 169,500 | 170,400 | -400 | -0.2% | 169 |
| 2013/07/03 | 171,300 | 171,300 | 169,500 | 170,800 | +100 | +0.1% | 157 |
| 2013/07/02 | 171,000 | 172,200 | 169,500 | 170,700 | -100 | -0.1% | 180 |
| 2013/07/01 | 170,000 | 171,200 | 166,000 | 170,800 | -1,200 | -0.7% | 194 |
| 2013/06/28 | 166,200 | 172,200 | 164,700 | 172,000 | +7,300 | +4.4% | 617 |
| 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 |
2951～
3000
件表示中 / 3696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
