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 |
|---|---|---|---|---|---|---|---|
| 2018/09/20 | 169,500 | 169,800 | 168,700 | 169,400 | +200 | +0.1% | 290 |
| 2018/09/19 | 170,600 | 171,000 | 168,000 | 169,200 | -1,400 | -0.8% | 769 |
| 2018/09/18 | 171,100 | 171,500 | 170,600 | 170,600 | -500 | -0.3% | 389 |
| 2018/09/14 | 171,800 | 172,100 | 170,600 | 171,100 | -100 | -0.1% | 546 |
| 2018/09/13 | 171,800 | 172,200 | 171,000 | 171,200 | -600 | -0.3% | 372 |
| 2018/09/12 | 171,700 | 172,100 | 171,500 | 171,800 | -100 | -0.1% | 330 |
| 2018/09/11 | 170,100 | 172,200 | 170,100 | 171,900 | +2,500 | +1.5% | 443 |
| 2018/09/10 | 170,800 | 171,700 | 169,400 | 169,400 | -1,400 | -0.8% | 619 |
| 2018/09/07 | 172,100 | 172,700 | 170,700 | 170,800 | -1,000 | -0.6% | 782 |
| 2018/09/06 | 171,500 | 172,500 | 171,000 | 171,800 | +200 | +0.1% | 881 |
| 2018/09/05 | 171,100 | 172,400 | 171,000 | 171,600 | +500 | +0.3% | 748 |
| 2018/09/04 | 171,200 | 172,600 | 170,400 | 171,100 | +100 | +0.1% | 992 |
| 2018/09/03 | 169,700 | 171,400 | 168,800 | 171,000 | +1,300 | +0.8% | 1,416 |
| 2018/08/31 | 168,500 | 169,700 | 168,500 | 169,700 | +200 | +0.1% | 707 |
| 2018/08/30 | 168,700 | 169,500 | 168,500 | 169,500 | +300 | +0.2% | 765 |
| 2018/08/29 | 168,100 | 169,300 | 168,000 | 169,200 | +1,500 | +0.9% | 918 |
| 2018/08/28 | 167,000 | 168,000 | 166,800 | 167,700 | +1,100 | +0.7% | 638 |
| 2018/08/27 | 167,900 | 168,900 | 166,600 | 166,600 | -1,200 | -0.7% | 481 |
| 2018/08/24 | 168,300 | 169,200 | 167,700 | 167,800 | +1,100 | +0.7% | 682 |
| 2018/08/23 | 168,400 | 168,800 | 166,700 | 166,700 | -1,000 | -0.6% | 515 |
| 2018/08/22 | 168,400 | 168,400 | 167,300 | 167,700 | +400 | +0.2% | 417 |
| 2018/08/21 | 167,200 | 168,300 | 167,100 | 167,300 | +700 | +0.4% | 456 |
| 2018/08/20 | 166,700 | 167,900 | 166,300 | 166,600 | +100 | +0.1% | 392 |
| 2018/08/17 | 166,400 | 168,200 | 165,700 | 166,500 | ±0 | ±0% | 497 |
| 2018/08/16 | 167,000 | 167,000 | 166,000 | 166,500 | +500 | +0.3% | 349 |
| 2018/08/15 | 165,700 | 166,900 | 165,700 | 166,000 | +300 | +0.2% | 201 |
| 2018/08/14 | 166,200 | 166,800 | 165,300 | 165,700 | -300 | -0.2% | 355 |
| 2018/08/13 | 166,200 | 166,800 | 165,200 | 166,000 | -700 | -0.4% | 457 |
| 2018/08/10 | 167,500 | 168,100 | 166,600 | 166,700 | -600 | -0.4% | 324 |
| 2018/08/09 | 168,600 | 168,900 | 167,300 | 167,300 | -1,300 | -0.8% | 468 |
| 2018/08/08 | 167,600 | 168,900 | 167,400 | 168,600 | +1,000 | +0.6% | 468 |
| 2018/08/07 | 166,500 | 167,700 | 166,500 | 167,600 | +900 | +0.5% | 410 |
| 2018/08/06 | 167,800 | 167,800 | 166,300 | 166,700 | -400 | -0.2% | 723 |
| 2018/08/03 | 167,500 | 168,300 | 166,800 | 167,100 | -800 | -0.5% | 720 |
| 2018/08/02 | 166,700 | 168,400 | 166,600 | 167,900 | +1,300 | +0.8% | 344 |
| 2018/08/01 | 168,900 | 169,300 | 166,600 | 166,600 | -2,300 | -1.4% | 714 |
| 2018/07/31 | 168,200 | 169,500 | 166,200 | 168,900 | +2,400 | +1.4% | 879 |
| 2018/07/30 | 168,900 | 169,400 | 166,500 | 166,500 | -2,600 | -1.5% | 1,353 |
| 2018/07/27 | 168,700 | 169,300 | 167,900 | 169,100 | +400 | +0.2% | 677 |
| 2018/07/26 | 168,400 | 169,600 | 167,400 | 168,700 | +300 | +0.2% | 549 |
| 2018/07/25 | 167,700 | 169,100 | 167,300 | 168,400 | +1,100 | +0.7% | 752 |
| 2018/07/24 | 166,800 | 169,000 | 166,800 | 167,300 | +500 | +0.3% | 779 |
| 2018/07/23 | 166,500 | 167,300 | 165,700 | 166,800 | ±0 | ±0% | 504 |
| 2018/07/20 | 166,300 | 167,200 | 165,900 | 166,800 | +500 | +0.3% | 624 |
| 2018/07/19 | 167,100 | 167,700 | 166,000 | 166,300 | -800 | -0.5% | 482 |
| 2018/07/18 | 167,000 | 168,300 | 166,800 | 167,100 | +500 | +0.3% | 635 |
| 2018/07/17 | 167,000 | 167,200 | 166,100 | 166,600 | +400 | +0.2% | 393 |
| 2018/07/13 | 166,800 | 167,500 | 166,000 | 166,200 | -1,200 | -0.7% | 262 |
| 2018/07/12 | 165,800 | 167,500 | 165,600 | 167,400 | +1,500 | +0.9% | 312 |
| 2018/07/11 | 166,300 | 166,300 | 165,500 | 165,900 | -400 | -0.2% | 202 |
1501～
1550
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
