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 |
|---|---|---|---|---|---|---|---|
| 2022/03/24 | 232,500 | 236,300 | 230,400 | 236,100 | +3,300 | +1.4% | 657 |
| 2022/03/23 | 236,500 | 236,500 | 231,100 | 232,800 | -4,000 | -1.7% | 421 |
| 2022/03/22 | 230,500 | 236,800 | 229,100 | 236,800 | +6,300 | +2.7% | 532 |
| 2022/03/18 | 227,600 | 230,900 | 227,600 | 230,500 | +3,900 | +1.7% | 892 |
| 2022/03/17 | 228,200 | 228,500 | 225,800 | 226,600 | +500 | +0.2% | 560 |
| 2022/03/16 | 226,200 | 227,400 | 222,000 | 226,100 | +3,200 | +1.4% | 364 |
| 2022/03/15 | 224,000 | 226,500 | 222,000 | 222,900 | +800 | +0.4% | 446 |
| 2022/03/14 | 224,200 | 225,200 | 222,100 | 222,100 | +500 | +0.2% | 333 |
| 2022/03/11 | 228,500 | 228,500 | 221,100 | 221,600 | -1,900 | -0.9% | 639 |
| 2022/03/10 | 219,000 | 225,300 | 218,700 | 223,500 | +4,900 | +2.2% | 571 |
| 2022/03/09 | 221,200 | 223,600 | 217,600 | 218,600 | -1,300 | -0.6% | 725 |
| 2022/03/08 | 223,900 | 224,500 | 219,800 | 219,900 | -5,600 | -2.5% | 423 |
| 2022/03/07 | 225,700 | 227,200 | 224,000 | 225,500 | -200 | -0.1% | 576 |
| 2022/03/04 | 228,200 | 228,700 | 224,700 | 225,700 | -2,600 | -1.1% | 524 |
| 2022/03/03 | 227,400 | 229,400 | 227,400 | 228,300 | ±0 | ±0% | 651 |
| 2022/03/02 | 227,200 | 229,900 | 226,000 | 228,300 | +1,800 | +0.8% | 695 |
| 2022/03/01 | 227,400 | 227,800 | 225,900 | 226,500 | +1,100 | +0.5% | 648 |
| 2022/02/28 | 224,100 | 225,600 | 221,600 | 225,400 | +800 | +0.4% | 911 |
| 2022/02/25 | 227,400 | 227,400 | 221,800 | 224,600 | +2,200 | +1% | 976 |
| 2022/02/24 | 226,400 | 227,400 | 219,300 | 222,400 | +4,000 | +1.8% | 1,483 |
| 2022/02/22 | 219,500 | 219,800 | 217,000 | 218,400 | -1,500 | -0.7% | 763 |
| 2022/02/21 | 223,900 | 224,700 | 219,900 | 219,900 | -4,000 | -1.8% | 399 |
| 2022/02/18 | 226,500 | 226,500 | 223,800 | 223,900 | -1,100 | -0.5% | 920 |
| 2022/02/17 | 225,400 | 226,200 | 223,400 | 225,000 | +2,800 | +1.3% | 581 |
| 2022/02/16 | 222,100 | 223,000 | 221,300 | 222,200 | +2,700 | +1.2% | 548 |
| 2022/02/15 | 222,000 | 222,000 | 217,400 | 219,500 | -1,500 | -0.7% | 1,508 |
| 2022/02/14 | 222,100 | 224,100 | 220,200 | 221,000 | -1,100 | -0.5% | 780 |
| 2022/02/10 | 219,700 | 222,100 | 219,400 | 222,100 | +2,000 | +0.9% | 943 |
| 2022/02/09 | 213,600 | 221,200 | 213,600 | 220,100 | +6,700 | +3.1% | 663 |
| 2022/02/08 | 215,300 | 217,400 | 213,000 | 213,400 | -1,900 | -0.9% | 593 |
| 2022/02/07 | 217,900 | 217,900 | 214,100 | 215,300 | -3,100 | -1.4% | 476 |
| 2022/02/04 | 219,600 | 221,300 | 218,100 | 218,400 | -1,200 | -0.5% | 375 |
| 2022/02/03 | 218,100 | 221,500 | 216,700 | 219,600 | +1,000 | +0.5% | 436 |
| 2022/02/02 | 217,500 | 218,900 | 215,700 | 218,600 | +1,000 | +0.5% | 342 |
| 2022/02/01 | 220,200 | 220,200 | 215,100 | 217,600 | +2,400 | +1.1% | 831 |
| 2022/01/31 | 214,900 | 217,800 | 213,600 | 215,200 | +2,600 | +1.2% | 652 |
| 2022/01/28 | 212,700 | 213,100 | 209,600 | 212,600 | -100 | ±0% | 635 |
| 2022/01/27 | 210,800 | 213,000 | 207,200 | 212,700 | +3,700 | +1.8% | 896 |
| 2022/01/26 | 205,800 | 210,100 | 205,800 | 209,000 | +2,300 | +1.1% | 568 |
| 2022/01/25 | 211,000 | 211,900 | 205,900 | 206,700 | -4,300 | -2% | 757 |
| 2022/01/24 | 208,400 | 212,400 | 207,700 | 211,000 | +1,800 | +0.9% | 1,015 |
| 2022/01/21 | 205,000 | 212,300 | 201,000 | 209,200 | +4,000 | +1.9% | 1,662 |
| 2022/01/20 | 213,800 | 217,700 | 205,200 | 205,200 | -8,600 | -4% | 1,631 |
| 2022/01/19 | 225,100 | 226,600 | 213,800 | 213,800 | -12,300 | -5.4% | 897 |
| 2022/01/18 | 231,100 | 231,200 | 226,100 | 226,100 | -5,000 | -2.2% | 513 |
| 2022/01/17 | 230,200 | 232,700 | 230,200 | 231,100 | +900 | +0.4% | 292 |
| 2022/01/14 | 229,900 | 232,100 | 229,100 | 230,200 | +300 | +0.1% | 468 |
| 2022/01/13 | 232,600 | 232,600 | 229,300 | 229,900 | -1,900 | -0.8% | 436 |
| 2022/01/12 | 230,400 | 232,600 | 229,100 | 231,800 | +2,000 | +0.9% | 352 |
| 2022/01/11 | 229,000 | 232,400 | 227,900 | 229,800 | -300 | -0.1% | 555 |
651～
700
件表示中 / 3503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
