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 |
|---|---|---|---|---|---|---|---|
| 2019/02/21 | 168,700 | 169,000 | 167,600 | 168,100 | +100 | +0.1% | 350 |
| 2019/02/20 | 167,700 | 168,900 | 167,600 | 168,000 | -100 | -0.1% | 327 |
| 2019/02/19 | 167,400 | 168,500 | 167,400 | 168,100 | +600 | +0.4% | 334 |
| 2019/02/18 | 168,000 | 168,500 | 167,400 | 167,500 | -500 | -0.3% | 479 |
| 2019/02/15 | 168,000 | 168,200 | 167,300 | 168,000 | -400 | -0.2% | 794 |
| 2019/02/14 | 169,900 | 169,900 | 168,200 | 168,400 | -800 | -0.5% | 440 |
| 2019/02/13 | 170,900 | 170,900 | 169,200 | 169,200 | -1,700 | -1% | 405 |
| 2019/02/12 | 170,400 | 170,900 | 169,000 | 170,900 | +1,600 | +0.9% | 383 |
| 2019/02/08 | 170,700 | 170,800 | 168,600 | 169,300 | -1,800 | -1.1% | 845 |
| 2019/02/07 | 171,500 | 171,800 | 170,500 | 171,100 | +500 | +0.3% | 472 |
| 2019/02/06 | 171,900 | 172,700 | 170,600 | 170,600 | -1,300 | -0.8% | 400 |
| 2019/02/05 | 170,700 | 172,500 | 170,700 | 171,900 | +1,300 | +0.8% | 574 |
| 2019/02/04 | 172,000 | 172,000 | 170,500 | 170,600 | -500 | -0.3% | 495 |
| 2019/02/01 | 173,000 | 173,300 | 171,100 | 171,100 | -2,000 | -1.2% | 804 |
| 2019/01/31 | 173,700 | 174,100 | 173,100 | 173,100 | -800 | -0.5% | 590 |
| 2019/01/30 | 173,000 | 174,000 | 172,200 | 173,900 | +900 | +0.5% | 777 |
| 2019/01/29 | 171,700 | 173,000 | 171,100 | 173,000 | +1,200 | +0.7% | 574 |
| 2019/01/28 | 171,200 | 172,100 | 171,200 | 171,800 | +100 | +0.1% | 245 |
| 2019/01/25 | 172,400 | 172,500 | 171,300 | 171,700 | -400 | -0.2% | 420 |
| 2019/01/24 | 171,600 | 173,000 | 171,500 | 172,100 | +500 | +0.3% | 462 |
| 2019/01/23 | 172,000 | 173,000 | 171,600 | 171,600 | -900 | -0.5% | 629 |
| 2019/01/22 | 172,000 | 172,500 | 171,600 | 172,500 | ±0 | ±0% | 285 |
| 2019/01/21 | 171,300 | 172,500 | 171,300 | 172,500 | +1,000 | +0.6% | 417 |
| 2019/01/18 | 170,500 | 171,500 | 170,300 | 171,500 | +1,000 | +0.6% | 493 |
| 2019/01/17 | 170,700 | 171,100 | 170,200 | 170,500 | -200 | -0.1% | 493 |
| 2019/01/16 | 169,000 | 171,500 | 169,000 | 170,700 | +1,800 | +1.1% | 574 |
| 2019/01/15 | 170,100 | 171,900 | 168,900 | 168,900 | -1,200 | -0.7% | 747 |
| 2019/01/11 | 168,700 | 171,300 | 168,400 | 170,100 | +800 | +0.5% | 819 |
| 2019/01/10 | 169,200 | 170,000 | 169,200 | 169,300 | -500 | -0.3% | 425 |
| 2019/01/09 | 169,000 | 170,000 | 168,700 | 169,800 | +800 | +0.5% | 499 |
| 2019/01/08 | 168,300 | 170,100 | 168,100 | 169,000 | +1,100 | +0.7% | 495 |
| 2019/01/07 | 168,300 | 170,300 | 167,800 | 167,900 | -100 | -0.1% | 839 |
| 2019/01/04 | 169,100 | 169,500 | 167,100 | 168,000 | -1,500 | -0.9% | 796 |
| 2018/12/28 | 168,100 | 169,800 | 168,100 | 169,500 | +1,500 | +0.9% | 728 |
| 2018/12/27 | 168,100 | 169,400 | 166,900 | 168,000 | -100 | -0.1% | 916 |
| 2018/12/26 | 164,200 | 168,700 | 163,700 | 168,100 | +3,800 | +2.3% | 887 |
| 2018/12/25 | 163,000 | 164,900 | 161,000 | 164,300 | -900 | -0.5% | 1,310 |
| 2018/12/21 | 166,600 | 167,700 | 164,100 | 165,200 | -1,600 | -1% | 694 |
| 2018/12/20 | 168,000 | 168,700 | 166,800 | 166,800 | -2,000 | -1.2% | 602 |
| 2018/12/19 | 168,200 | 169,600 | 167,200 | 168,800 | +1,200 | +0.7% | 479 |
| 2018/12/18 | 168,000 | 168,600 | 166,900 | 167,600 | -600 | -0.4% | 680 |
| 2018/12/17 | 169,700 | 171,000 | 167,900 | 168,200 | -1,700 | -1% | 777 |
| 2018/12/14 | 168,000 | 169,900 | 168,000 | 169,900 | +1,800 | +1.1% | 527 |
| 2018/12/13 | 166,400 | 168,400 | 166,400 | 168,100 | +1,400 | +0.8% | 467 |
| 2018/12/12 | 166,400 | 167,400 | 166,000 | 166,700 | +700 | +0.4% | 560 |
| 2018/12/11 | 165,300 | 166,300 | 165,100 | 166,000 | +900 | +0.5% | 443 |
| 2018/12/10 | 167,000 | 167,000 | 165,100 | 165,100 | -1,900 | -1.1% | 453 |
| 2018/12/07 | 166,200 | 168,300 | 166,200 | 167,000 | ±0 | ±0% | 561 |
| 2018/12/06 | 167,800 | 167,900 | 165,700 | 167,000 | -800 | -0.5% | 562 |
| 2018/12/05 | 167,000 | 168,200 | 166,600 | 167,800 | +400 | +0.2% | 465 |
1401～
1450
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
