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 |
|---|---|---|---|---|---|---|---|
| 2015/01/22 | 229,200 | 229,600 | 222,000 | 226,500 | -2,700 | -1.2% | 1,137 |
| 2015/01/21 | 230,000 | 231,000 | 229,000 | 229,200 | -200 | -0.1% | 1,006 |
| 2015/01/20 | 228,600 | 230,000 | 227,600 | 229,400 | +2,400 | +1.1% | 1,050 |
| 2015/01/19 | 228,400 | 233,200 | 226,700 | 227,000 | ±0 | ±0% | 1,101 |
| 2015/01/16 | 232,000 | 232,900 | 221,000 | 227,000 | -3,800 | -1.6% | 861 |
| 2015/01/15 | 221,500 | 233,700 | 220,800 | 230,800 | +9,700 | +4.4% | 1,327 |
| 2015/01/14 | 218,200 | 221,400 | 218,200 | 221,100 | +2,100 | +1% | 1,542 |
| 2015/01/13 | 219,000 | 219,500 | 218,200 | 219,000 | +1,000 | +0.5% | 466 |
| 2015/01/09 | 217,400 | 219,100 | 217,400 | 218,000 | +600 | +0.3% | 795 |
| 2015/01/08 | 215,100 | 217,900 | 215,100 | 217,400 | +2,900 | +1.4% | 461 |
| 2015/01/07 | 209,900 | 215,600 | 209,800 | 214,500 | +5,200 | +2.5% | 978 |
| 2015/01/06 | 209,900 | 212,700 | 207,000 | 209,300 | -800 | -0.4% | 845 |
| 2015/01/05 | 210,700 | 211,000 | 210,000 | 210,100 | -600 | -0.3% | 462 |
| 2014/12/30 | 211,000 | 211,500 | 209,400 | 210,700 | +800 | +0.4% | 473 |
| 2014/12/29 | 206,500 | 211,500 | 206,100 | 209,900 | +4,200 | +2% | 1,293 |
| 2014/12/26 | 204,600 | 206,000 | 204,000 | 205,700 | +1,600 | +0.8% | 474 |
| 2014/12/25 | 200,500 | 204,700 | 200,500 | 204,100 | +3,200 | +1.6% | 1,067 |
| 2014/12/24 | 200,600 | 200,900 | 200,000 | 200,900 | +100 | ±0% | 596 |
| 2014/12/22 | 200,000 | 201,000 | 199,200 | 200,800 | +1,900 | +1% | 851 |
| 2014/12/19 | 196,400 | 199,500 | 196,400 | 198,900 | +3,200 | +1.6% | 1,316 |
| 2014/12/18 | 197,800 | 198,400 | 195,600 | 195,700 | -1,800 | -0.9% | 464 |
| 2014/12/17 | 198,000 | 199,800 | 197,400 | 197,500 | -1,600 | -0.8% | 1,008 |
| 2014/12/16 | 199,200 | 200,000 | 198,000 | 199,100 | ±0 | ±0% | 1,195 |
| 2014/12/15 | 197,600 | 200,700 | 197,600 | 199,100 | +1,300 | +0.7% | 1,355 |
| 2014/12/12 | 196,300 | 198,800 | 196,000 | 197,800 | +1,500 | +0.8% | 1,482 |
| 2014/12/11 | 195,800 | 196,400 | 194,600 | 196,300 | +800 | +0.4% | 1,286 |
| 2014/12/10 | 195,500 | 195,900 | 193,100 | 195,500 | -500 | -0.3% | 961 |
| 2014/12/09 | 193,600 | 196,000 | 193,600 | 196,000 | +1,300 | +0.7% | 1,711 |
| 2014/12/08 | 193,900 | 195,300 | 193,000 | 194,700 | +700 | +0.4% | 970 |
| 2014/12/05 | 191,300 | 194,000 | 191,300 | 194,000 | +2,200 | +1.1% | 646 |
| 2014/12/04 | 194,500 | 194,800 | 191,200 | 191,800 | -2,700 | -1.4% | 990 |
| 2014/12/03 | 193,000 | 195,000 | 191,600 | 194,500 | +2,600 | +1.4% | 1,279 |
| 2014/12/02 | 189,800 | 192,300 | 189,000 | 191,900 | +2,700 | +1.4% | 1,295 |
| 2014/12/01 | 188,000 | 190,500 | 186,200 | 189,200 | +1,700 | +0.9% | 1,414 |
| 2014/11/28 | 185,100 | 187,500 | 184,600 | 187,500 | +2,700 | +1.5% | 1,558 |
| 2014/11/27 | 186,000 | 186,600 | 184,700 | 184,800 | -600 | -0.3% | 1,037 |
| 2014/11/26 | 184,700 | 186,000 | 184,100 | 185,400 | +1,300 | +0.7% | 1,357 |
| 2014/11/25 | 184,200 | 185,300 | 183,900 | 184,100 | +700 | +0.4% | 1,283 |
| 2014/11/21 | 181,500 | 183,400 | 181,500 | 183,400 | +2,100 | +1.2% | 1,109 |
| 2014/11/20 | 181,500 | 181,900 | 180,500 | 181,300 | +700 | +0.4% | 593 |
| 2014/11/19 | 180,200 | 181,100 | 180,100 | 180,600 | +600 | +0.3% | 849 |
| 2014/11/18 | 180,200 | 180,600 | 179,300 | 180,000 | -100 | -0.1% | 582 |
| 2014/11/17 | 180,600 | 180,800 | 179,100 | 180,100 | -1,000 | -0.6% | 375 |
| 2014/11/14 | 181,000 | 181,600 | 180,300 | 181,100 | +900 | +0.5% | 997 |
| 2014/11/13 | 178,000 | 181,300 | 177,600 | 180,200 | +2,700 | +1.5% | 1,275 |
| 2014/11/12 | 177,900 | 178,000 | 177,000 | 177,500 | -500 | -0.3% | 1,283 |
| 2014/11/11 | 177,800 | 178,100 | 177,700 | 178,000 | +200 | +0.1% | 492 |
| 2014/11/10 | 177,500 | 178,400 | 177,500 | 177,800 | +100 | +0.1% | 716 |
| 2014/11/07 | 178,200 | 178,500 | 177,500 | 177,700 | -300 | -0.2% | 680 |
| 2014/11/06 | 179,000 | 179,200 | 177,500 | 178,000 | -900 | -0.5% | 1,485 |
2401～
2450
件表示中 / 3502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
