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 |
|---|---|---|---|---|---|---|---|
| 2016/11/24 | 151,800 | 152,200 | 151,000 | 151,700 | +200 | +0.1% | 3,310 |
| 2016/11/22 | 152,500 | 152,500 | 151,100 | 151,500 | -5,100 | -3.3% | 6,081 |
| 2016/11/21 | 153,000 | 157,800 | 153,000 | 156,600 | +1,100 | +0.7% | 12,631 |
| 2016/11/18 | 152,900 | 155,600 | 152,900 | 155,500 | +3,000 | +2% | 1,307 |
| 2016/11/17 | 151,600 | 155,600 | 151,600 | 152,500 | +1,100 | +0.7% | 3,490 |
| 2016/11/16 | 152,200 | 152,400 | 151,400 | 151,400 | -400 | -0.3% | 5,572 |
| 2016/11/15 | 155,000 | 155,300 | 151,600 | 151,800 | -3,400 | -2.2% | 4,280 |
| 2016/11/14 | 157,700 | 157,700 | 152,200 | 155,200 | -1,800 | -1.1% | 2,718 |
| 2016/11/11 | 157,800 | 159,400 | 155,100 | 157,000 | -100 | -0.1% | 1,214 |
| 2016/11/10 | 155,600 | 158,500 | 155,300 | 157,100 | +300 | +0.2% | 3,038 |
| 2016/11/09 | 156,400 | 156,800 | 152,000 | 156,800 | +600 | +0.4% | 727 |
| 2016/11/08 | 156,400 | 156,800 | 155,400 | 156,200 | +900 | +0.6% | 392 |
| 2016/11/07 | 153,300 | 156,600 | 153,100 | 155,300 | +1,500 | +1% | 866 |
| 2016/11/04 | 156,900 | 156,900 | 152,500 | 153,800 | -2,300 | -1.5% | 1,044 |
| 2016/11/02 | 157,900 | 158,000 | 155,600 | 156,100 | -1,500 | -1% | 713 |
| 2016/11/01 | 159,400 | 159,400 | 157,300 | 157,600 | -500 | -0.3% | 488 |
| 2016/10/31 | 158,800 | 159,300 | 157,700 | 158,100 | -100 | -0.1% | 548 |
| 2016/10/28 | 161,300 | 161,500 | 158,100 | 158,200 | -3,100 | -1.9% | 969 |
| 2016/10/27 | 161,500 | 162,200 | 161,200 | 161,300 | -4,700 | -2.8% | 2,703 |
| 2016/10/26 | 166,000 | 166,400 | 165,100 | 166,000 | +500 | +0.3% | 694 |
| 2016/10/25 | 166,000 | 166,100 | 165,400 | 165,500 | -200 | -0.1% | 274 |
| 2016/10/24 | 166,200 | 166,200 | 165,400 | 165,700 | +400 | +0.2% | 263 |
| 2016/10/21 | 165,300 | 166,900 | 165,100 | 165,300 | ±0 | ±0% | 360 |
| 2016/10/20 | 165,200 | 166,300 | 164,700 | 165,300 | -900 | -0.5% | 585 |
| 2016/10/19 | 166,100 | 166,300 | 164,900 | 166,200 | +1,800 | +1.1% | 288 |
| 2016/10/18 | 166,000 | 166,300 | 164,300 | 164,400 | -1,700 | -1% | 458 |
| 2016/10/17 | 166,700 | 166,700 | 165,800 | 166,100 | ±0 | ±0% | 220 |
| 2016/10/14 | 166,900 | 167,000 | 166,100 | 166,100 | -1,000 | -0.6% | 531 |
| 2016/10/13 | 167,300 | 167,800 | 166,800 | 167,100 | -200 | -0.1% | 189 |
| 2016/10/12 | 167,800 | 168,000 | 167,000 | 167,300 | +100 | +0.1% | 119 |
| 2016/10/11 | 167,000 | 167,600 | 167,000 | 167,200 | +100 | +0.1% | 1,303 |
| 2016/10/07 | 168,000 | 168,000 | 166,700 | 167,100 | -100 | -0.1% | 219 |
| 2016/10/06 | 168,300 | 168,300 | 166,900 | 167,200 | -500 | -0.3% | 199 |
| 2016/10/05 | 167,700 | 168,300 | 166,700 | 167,700 | ±0 | ±0% | 317 |
| 2016/10/04 | 167,300 | 168,100 | 166,200 | 167,700 | -600 | -0.4% | 314 |
| 2016/10/03 | 168,500 | 168,500 | 167,200 | 168,300 | +1,400 | +0.8% | 194 |
| 2016/09/30 | 166,700 | 168,400 | 166,700 | 166,900 | +200 | +0.1% | 175 |
| 2016/09/29 | 168,000 | 168,400 | 166,700 | 166,700 | -1,300 | -0.8% | 172 |
| 2016/09/28 | 168,200 | 169,000 | 166,700 | 168,000 | +100 | +0.1% | 215 |
| 2016/09/27 | 168,200 | 169,200 | 167,600 | 167,900 | -700 | -0.4% | 169 |
| 2016/09/26 | 168,800 | 169,000 | 167,700 | 168,600 | +1,100 | +0.7% | 94 |
| 2016/09/23 | 168,100 | 169,200 | 167,500 | 167,500 | -600 | -0.4% | 271 |
| 2016/09/21 | 166,800 | 168,600 | 165,000 | 168,100 | +2,100 | +1.3% | 295 |
| 2016/09/20 | 165,000 | 166,700 | 164,000 | 166,000 | +1,600 | +1% | 381 |
| 2016/09/16 | 165,400 | 166,900 | 164,400 | 164,400 | -1,000 | -0.6% | 348 |
| 2016/09/15 | 166,200 | 167,300 | 165,000 | 165,400 | -700 | -0.4% | 502 |
| 2016/09/14 | 167,900 | 168,500 | 166,100 | 166,100 | -1,900 | -1.1% | 198 |
| 2016/09/13 | 166,400 | 168,300 | 166,400 | 168,000 | +1,900 | +1.1% | 208 |
| 2016/09/12 | 168,200 | 168,600 | 166,100 | 166,100 | -1,400 | -0.8% | 335 |
| 2016/09/09 | 167,900 | 168,900 | 167,400 | 167,500 | -500 | -0.3% | 243 |
1951～
2000
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
