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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 171,400 | 172,800 | 170,500 | 172,400 | +200 | +0.1% | 994 |
| 2025/04/03 | 171,800 | 172,200 | 169,400 | 172,200 | +400 | +0.2% | 1,325 |
| 2025/04/02 | 173,000 | 173,300 | 170,900 | 171,800 | -300 | -0.2% | 856 |
| 2025/04/01 | 172,800 | 174,000 | 171,600 | 172,100 | ±0 | ±0% | 879 |
| 2025/03/31 | 175,200 | 175,200 | 172,100 | 172,100 | -3,200 | -1.8% | 948 |
| 2025/03/28 | 177,000 | 177,000 | 174,800 | 175,300 | -1,900 | -1.1% | 863 |
| 2025/03/27 | 175,600 | 177,200 | 175,300 | 177,200 | +1,000 | +0.6% | 498 |
| 2025/03/26 | 174,700 | 176,200 | 173,600 | 176,200 | +1,500 | +0.9% | 516 |
| 2025/03/25 | 174,800 | 175,800 | 174,600 | 174,700 | -100 | -0.1% | 457 |
| 2025/03/24 | 174,000 | 175,600 | 173,700 | 174,800 | +1,600 | +0.9% | 1,097 |
| 2025/03/21 | 174,500 | 175,200 | 173,100 | 173,200 | -1,100 | -0.6% | 1,215 |
| 2025/03/19 | 175,400 | 175,500 | 174,200 | 174,300 | -1,500 | -0.9% | 537 |
| 2025/03/18 | 174,300 | 175,800 | 174,300 | 175,800 | +1,900 | +1.1% | 444 |
| 2025/03/17 | 174,300 | 174,600 | 173,300 | 173,900 | +300 | +0.2% | 462 |
| 2025/03/14 | 173,200 | 175,200 | 173,100 | 173,600 | +900 | +0.5% | 915 |
| 2025/03/13 | 171,800 | 173,800 | 171,700 | 172,700 | +600 | +0.3% | 702 |
| 2025/03/12 | 170,000 | 172,300 | 170,000 | 172,100 | +1,900 | +1.1% | 329 |
| 2025/03/11 | 170,100 | 171,300 | 169,800 | 170,200 | +100 | +0.1% | 725 |
| 2025/03/10 | 170,500 | 171,900 | 170,100 | 170,100 | -400 | -0.2% | 404 |
| 2025/03/07 | 172,000 | 172,000 | 170,500 | 170,500 | -1,800 | -1% | 803 |
| 2025/03/06 | 172,900 | 172,900 | 171,500 | 172,300 | +300 | +0.2% | 427 |
| 2025/03/05 | 171,100 | 172,700 | 170,600 | 172,000 | +1,000 | +0.6% | 519 |
| 2025/03/04 | 172,800 | 173,800 | 171,000 | 171,000 | -2,000 | -1.2% | 965 |
| 2025/03/03 | 173,800 | 174,800 | 172,900 | 173,000 | -1,000 | -0.6% | 748 |
| 2025/02/28 | 175,100 | 176,000 | 173,800 | 174,000 | -2,000 | -1.1% | 759 |
| 2025/02/27 | 175,000 | 176,000 | 174,000 | 176,000 | +1,400 | +0.8% | 756 |
| 2025/02/26 | 174,500 | 174,700 | 172,700 | 174,600 | +700 | +0.4% | 800 |
| 2025/02/25 | 172,300 | 174,400 | 171,900 | 173,900 | +1,600 | +0.9% | 663 |
| 2025/02/21 | 173,300 | 173,600 | 172,100 | 172,300 | -1,000 | -0.6% | 514 |
| 2025/02/20 | 173,200 | 173,700 | 172,200 | 173,300 | +100 | +0.1% | 582 |
| 2025/02/19 | 174,000 | 175,500 | 172,600 | 173,200 | ±0 | ±0% | 442 |
| 2025/02/18 | 173,800 | 174,300 | 172,500 | 173,200 | -300 | -0.2% | 547 |
| 2025/02/17 | 171,800 | 174,100 | 171,100 | 173,500 | +2,000 | +1.2% | 822 |
| 2025/02/14 | 170,200 | 171,900 | 170,000 | 171,500 | +2,300 | +1.4% | 819 |
| 2025/02/13 | 168,200 | 170,200 | 167,800 | 169,200 | +1,400 | +0.8% | 559 |
| 2025/02/12 | 167,200 | 168,400 | 167,200 | 167,800 | +700 | +0.4% | 423 |
| 2025/02/10 | 170,000 | 170,000 | 167,100 | 167,100 | -1,500 | -0.9% | 681 |
| 2025/02/07 | 170,500 | 170,500 | 168,600 | 168,600 | -1,200 | -0.7% | 541 |
| 2025/02/06 | 171,200 | 171,300 | 169,800 | 169,800 | -300 | -0.2% | 665 |
| 2025/02/05 | 171,200 | 171,900 | 170,000 | 170,100 | -2,300 | -1.3% | 804 |
| 2025/02/04 | 173,600 | 173,600 | 170,900 | 172,400 | +700 | +0.4% | 1,115 |
| 2025/02/03 | 177,800 | 177,800 | 171,000 | 171,700 | -3,900 | -2.2% | 1,700 |
| 2025/01/31 | 177,200 | 177,500 | 175,200 | 175,600 | -2,000 | -1.1% | 1,591 |
| 2025/01/30 | 178,900 | 178,900 | 176,800 | 177,600 | -1,100 | -0.6% | 605 |
| 2025/01/29 | 179,100 | 180,000 | 177,600 | 178,700 | -400 | -0.2% | 393 |
| 2025/01/28 | 178,400 | 180,900 | 178,000 | 179,100 | +700 | +0.4% | 927 |
| 2025/01/27 | 176,500 | 178,900 | 176,300 | 178,400 | +3,800 | +2.2% | 819 |
| 2025/01/24 | 172,600 | 176,000 | 172,600 | 174,600 | +1,500 | +0.9% | 652 |
| 2025/01/23 | 173,000 | 173,100 | 171,700 | 173,100 | +400 | +0.2% | 691 |
| 2025/01/22 | 172,400 | 173,700 | 172,400 | 172,700 | +300 | +0.2% | 534 |
1～
50
件表示中 / 3595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
