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 |
|---|---|---|---|---|---|---|---|
| 2018/04/26 | 162,300 | 162,400 | 160,800 | 160,900 | -1,700 | -1% | 1,699 |
| 2018/04/25 | 162,200 | 163,600 | 162,200 | 162,600 | -5,000 | -3% | 1,894 |
| 2018/04/24 | 167,300 | 167,700 | 166,200 | 167,600 | +300 | +0.2% | 959 |
| 2018/04/23 | 166,200 | 167,600 | 166,000 | 167,300 | +1,300 | +0.8% | 686 |
| 2018/04/20 | 166,500 | 166,700 | 166,000 | 166,000 | -1,200 | -0.7% | 818 |
| 2018/04/19 | 167,400 | 167,500 | 166,500 | 167,200 | -800 | -0.5% | 766 |
| 2018/04/18 | 167,700 | 168,400 | 167,100 | 168,000 | -400 | -0.2% | 505 |
| 2018/04/17 | 166,900 | 168,400 | 166,200 | 168,400 | +2,000 | +1.2% | 545 |
| 2018/04/16 | 168,600 | 168,600 | 166,400 | 166,400 | -2,200 | -1.3% | 904 |
| 2018/04/13 | 169,100 | 170,000 | 168,600 | 168,600 | -1,100 | -0.6% | 641 |
| 2018/04/12 | 168,800 | 169,800 | 168,400 | 169,700 | +900 | +0.5% | 571 |
| 2018/04/11 | 168,400 | 169,000 | 167,900 | 168,800 | +400 | +0.2% | 309 |
| 2018/04/10 | 167,700 | 169,000 | 167,000 | 168,400 | +1,900 | +1.1% | 639 |
| 2018/04/09 | 167,800 | 168,200 | 166,300 | 166,500 | -800 | -0.5% | 669 |
| 2018/04/06 | 168,900 | 169,300 | 167,300 | 167,300 | -1,600 | -0.9% | 337 |
| 2018/04/05 | 168,000 | 169,000 | 167,100 | 168,900 | +1,000 | +0.6% | 386 |
| 2018/04/04 | 166,600 | 168,800 | 166,600 | 167,900 | +900 | +0.5% | 544 |
| 2018/04/03 | 166,000 | 167,000 | 165,800 | 167,000 | +900 | +0.5% | 331 |
| 2018/04/02 | 166,000 | 166,400 | 165,400 | 166,100 | +1,100 | +0.7% | 460 |
| 2018/03/30 | 165,800 | 166,400 | 165,000 | 165,000 | -600 | -0.4% | 350 |
| 2018/03/29 | 165,500 | 166,400 | 164,500 | 165,600 | +800 | +0.5% | 444 |
| 2018/03/28 | 163,200 | 165,200 | 162,800 | 164,800 | +2,000 | +1.2% | 372 |
| 2018/03/27 | 163,700 | 163,700 | 162,400 | 162,800 | +1,000 | +0.6% | 259 |
| 2018/03/26 | 162,300 | 163,700 | 161,300 | 161,800 | -200 | -0.1% | 780 |
| 2018/03/23 | 164,400 | 164,500 | 162,000 | 162,000 | -2,400 | -1.5% | 583 |
| 2018/03/22 | 165,900 | 165,900 | 163,800 | 164,400 | -300 | -0.2% | 649 |
| 2018/03/20 | 164,600 | 165,300 | 164,300 | 164,700 | +700 | +0.4% | 217 |
| 2018/03/19 | 167,000 | 167,000 | 164,000 | 164,000 | -2,800 | -1.7% | 450 |
| 2018/03/16 | 166,200 | 166,800 | 165,800 | 166,800 | +600 | +0.4% | 214 |
| 2018/03/15 | 165,300 | 166,200 | 163,700 | 166,200 | +1,100 | +0.7% | 340 |
| 2018/03/14 | 164,100 | 165,400 | 163,800 | 165,100 | +1,800 | +1.1% | 299 |
| 2018/03/13 | 163,700 | 164,400 | 163,300 | 163,300 | +200 | +0.1% | 317 |
| 2018/03/12 | 165,000 | 165,000 | 163,100 | 163,100 | -1,400 | -0.9% | 410 |
| 2018/03/09 | 165,200 | 165,200 | 163,700 | 164,500 | +900 | +0.6% | 750 |
| 2018/03/08 | 164,400 | 165,100 | 163,000 | 163,600 | +400 | +0.2% | 289 |
| 2018/03/07 | 163,400 | 164,900 | 163,000 | 163,200 | -1,300 | -0.8% | 279 |
| 2018/03/06 | 162,500 | 164,900 | 162,500 | 164,500 | +2,700 | +1.7% | 547 |
| 2018/03/05 | 162,500 | 163,000 | 161,400 | 161,800 | -200 | -0.1% | 445 |
| 2018/03/02 | 164,000 | 164,600 | 161,700 | 162,000 | -2,000 | -1.2% | 849 |
| 2018/03/01 | 166,200 | 167,000 | 164,000 | 164,000 | -3,200 | -1.9% | 683 |
| 2018/02/28 | 165,200 | 167,300 | 164,700 | 167,200 | +2,000 | +1.2% | 613 |
| 2018/02/27 | 165,900 | 167,600 | 164,600 | 165,200 | -500 | -0.3% | 754 |
| 2018/02/26 | 165,500 | 165,800 | 164,300 | 165,700 | +200 | +0.1% | 625 |
| 2018/02/23 | 162,800 | 165,500 | 162,800 | 165,500 | +2,300 | +1.4% | 497 |
| 2018/02/22 | 162,500 | 163,700 | 162,200 | 163,200 | +1,200 | +0.7% | 421 |
| 2018/02/21 | 162,900 | 163,000 | 161,900 | 162,000 | ±0 | ±0% | 331 |
| 2018/02/20 | 162,100 | 162,900 | 161,600 | 162,000 | +500 | +0.3% | 397 |
| 2018/02/19 | 161,000 | 161,800 | 160,900 | 161,500 | +900 | +0.6% | 532 |
| 2018/02/16 | 160,900 | 161,500 | 159,700 | 160,600 | -100 | -0.1% | 503 |
| 2018/02/15 | 161,000 | 161,600 | 160,200 | 160,700 | +800 | +0.5% | 707 |
1601～
1650
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
