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 |
|---|---|---|---|---|---|---|---|
| 2019/10/04 | 209,000 | 211,900 | 208,700 | 211,500 | +3,300 | +1.6% | 1,854 |
| 2019/10/03 | 207,900 | 208,600 | 206,100 | 208,200 | -800 | -0.4% | 886 |
| 2019/10/02 | 207,100 | 209,000 | 205,600 | 209,000 | +1,800 | +0.9% | 848 |
| 2019/10/01 | 205,900 | 208,800 | 204,000 | 207,200 | +1,300 | +0.6% | 1,538 |
| 2019/09/30 | 204,400 | 205,900 | 203,300 | 205,900 | +1,700 | +0.8% | 1,133 |
| 2019/09/27 | 201,200 | 204,200 | 201,200 | 204,200 | +3,000 | +1.5% | 1,025 |
| 2019/09/26 | 199,200 | 202,500 | 199,200 | 201,200 | +1,800 | +0.9% | 1,033 |
| 2019/09/25 | 200,500 | 200,600 | 198,400 | 199,400 | +300 | +0.2% | 508 |
| 2019/09/24 | 201,100 | 201,200 | 199,100 | 199,100 | -1,100 | -0.5% | 633 |
| 2019/09/20 | 198,800 | 201,700 | 198,100 | 200,200 | +800 | +0.4% | 1,000 |
| 2019/09/19 | 197,600 | 199,500 | 196,100 | 199,400 | +1,800 | +0.9% | 481 |
| 2019/09/18 | 197,400 | 198,500 | 195,400 | 197,600 | +200 | +0.1% | 581 |
| 2019/09/17 | 199,600 | 199,700 | 197,100 | 197,400 | -2,200 | -1.1% | 565 |
| 2019/09/13 | 195,400 | 199,600 | 195,400 | 199,600 | +3,600 | +1.8% | 849 |
| 2019/09/12 | 195,400 | 196,300 | 194,400 | 196,000 | ±0 | ±0% | 505 |
| 2019/09/11 | 198,500 | 198,500 | 192,900 | 196,000 | -2,100 | -1.1% | 960 |
| 2019/09/10 | 200,000 | 200,200 | 197,900 | 198,100 | -1,700 | -0.9% | 460 |
| 2019/09/09 | 196,100 | 199,800 | 196,100 | 199,800 | +2,700 | +1.4% | 753 |
| 2019/09/06 | 197,300 | 197,300 | 195,400 | 197,100 | +300 | +0.2% | 780 |
| 2019/09/05 | 197,000 | 197,500 | 195,900 | 196,800 | +300 | +0.2% | 738 |
| 2019/09/04 | 191,500 | 197,200 | 191,500 | 196,500 | +4,500 | +2.3% | 1,306 |
| 2019/09/03 | 193,800 | 194,000 | 191,400 | 192,000 | -1,900 | -1% | 1,086 |
| 2019/09/02 | 195,300 | 196,600 | 193,500 | 193,900 | -1,100 | -0.6% | 1,027 |
| 2019/08/30 | 194,400 | 195,400 | 192,300 | 195,000 | -200 | -0.1% | 1,019 |
| 2019/08/29 | 192,700 | 195,700 | 192,700 | 195,200 | +2,500 | +1.3% | 1,173 |
| 2019/08/28 | 191,000 | 192,700 | 190,900 | 192,700 | +700 | +0.4% | 450 |
| 2019/08/27 | 191,900 | 193,000 | 190,800 | 192,000 | +300 | +0.2% | 443 |
| 2019/08/26 | 192,000 | 192,800 | 190,500 | 191,700 | -300 | -0.2% | 719 |
| 2019/08/23 | 190,500 | 192,600 | 190,400 | 192,000 | +1,500 | +0.8% | 951 |
| 2019/08/22 | 188,100 | 191,300 | 188,100 | 190,500 | +2,500 | +1.3% | 1,187 |
| 2019/08/21 | 186,500 | 188,000 | 185,500 | 188,000 | +2,300 | +1.2% | 776 |
| 2019/08/20 | 184,700 | 186,500 | 184,500 | 185,700 | +1,400 | +0.8% | 860 |
| 2019/08/19 | 184,000 | 184,700 | 183,800 | 184,300 | +300 | +0.2% | 355 |
| 2019/08/16 | 183,500 | 184,800 | 182,900 | 184,000 | +1,000 | +0.5% | 575 |
| 2019/08/15 | 183,500 | 183,900 | 182,500 | 183,000 | -400 | -0.2% | 493 |
| 2019/08/14 | 182,600 | 184,200 | 182,500 | 183,400 | +800 | +0.4% | 973 |
| 2019/08/13 | 180,000 | 182,800 | 179,700 | 182,600 | +2,400 | +1.3% | 570 |
| 2019/08/09 | 181,000 | 181,400 | 180,100 | 180,200 | -700 | -0.4% | 615 |
| 2019/08/08 | 180,000 | 181,900 | 179,900 | 180,900 | +2,900 | +1.6% | 983 |
| 2019/08/07 | 181,000 | 182,500 | 178,000 | 178,000 | -3,800 | -2.1% | 593 |
| 2019/08/06 | 179,100 | 181,900 | 177,500 | 181,800 | +400 | +0.2% | 974 |
| 2019/08/05 | 182,600 | 182,600 | 180,000 | 181,400 | -800 | -0.4% | 550 |
| 2019/08/02 | 182,400 | 182,600 | 181,700 | 182,200 | -400 | -0.2% | 582 |
| 2019/08/01 | 182,900 | 182,900 | 181,500 | 182,600 | -100 | -0.1% | 374 |
| 2019/07/31 | 181,400 | 182,700 | 181,400 | 182,700 | +1,500 | +0.8% | 538 |
| 2019/07/30 | 181,700 | 183,000 | 181,200 | 181,200 | +100 | +0.1% | 739 |
| 2019/07/29 | 180,400 | 182,000 | 180,200 | 181,100 | -300 | -0.2% | 467 |
| 2019/07/26 | 180,200 | 181,400 | 180,000 | 181,400 | +1,400 | +0.8% | 302 |
| 2019/07/25 | 180,200 | 180,500 | 179,800 | 180,000 | -100 | -0.1% | 161 |
| 2019/07/24 | 179,500 | 180,500 | 179,300 | 180,100 | +200 | +0.1% | 325 |
1251～
1300
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
