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 |
|---|---|---|---|---|---|---|---|
| 2014/03/28 | 173,300 | 176,000 | 173,200 | 173,200 | -2,800 | -1.6% | 388 |
| 2014/03/27 | 173,200 | 176,000 | 172,000 | 176,000 | +3,300 | +1.9% | 314 |
| 2014/03/26 | 172,200 | 173,200 | 171,700 | 172,700 | +100 | +0.1% | 170 |
| 2014/03/25 | 170,800 | 173,000 | 170,800 | 172,600 | +800 | +0.5% | 185 |
| 2014/03/24 | 171,100 | 173,000 | 170,300 | 171,800 | +800 | +0.5% | 290 |
| 2014/03/20 | 171,600 | 172,000 | 171,000 | 171,000 | -1,200 | -0.7% | 128 |
| 2014/03/19 | 173,200 | 173,500 | 171,700 | 172,200 | -1,700 | -1% | 259 |
| 2014/03/18 | 173,600 | 174,000 | 173,100 | 173,900 | +700 | +0.4% | 71 |
| 2014/03/17 | 174,600 | 174,600 | 173,200 | 173,200 | -300 | -0.2% | 98 |
| 2014/03/14 | 174,300 | 174,300 | 173,000 | 173,500 | -900 | -0.5% | 267 |
| 2014/03/13 | 174,500 | 175,000 | 174,300 | 174,400 | -100 | -0.1% | 223 |
| 2014/03/12 | 175,000 | 175,000 | 174,500 | 174,500 | -200 | -0.1% | 187 |
| 2014/03/11 | 174,900 | 175,300 | 174,500 | 174,700 | -1,300 | -0.7% | 113 |
| 2014/03/10 | 175,100 | 176,000 | 174,800 | 176,000 | +900 | +0.5% | 128 |
| 2014/03/07 | 175,100 | 175,200 | 174,500 | 175,100 | +500 | +0.3% | 136 |
| 2014/03/06 | 175,100 | 175,400 | 173,400 | 174,600 | -400 | -0.2% | 277 |
| 2014/03/05 | 175,500 | 175,700 | 175,000 | 175,000 | -200 | -0.1% | 95 |
| 2014/03/04 | 175,700 | 175,700 | 174,000 | 175,200 | -500 | -0.3% | 211 |
| 2014/03/03 | 175,900 | 176,200 | 174,800 | 175,700 | -200 | -0.1% | 267 |
| 2014/02/28 | 173,500 | 176,500 | 173,500 | 175,900 | +1,500 | +0.9% | 817 |
| 2014/02/27 | 172,600 | 174,400 | 171,900 | 174,400 | +1,800 | +1% | 784 |
| 2014/02/26 | 171,700 | 172,600 | 171,600 | 172,600 | ±0 | ±0% | 103 |
| 2014/02/25 | 171,600 | 172,700 | 171,500 | 172,600 | ±0 | ±0% | 103 |
| 2014/02/24 | 172,700 | 172,700 | 171,000 | 172,600 | +1,200 | +0.7% | 92 |
| 2014/02/21 | 171,100 | 171,400 | 170,500 | 171,400 | +300 | +0.2% | 83 |
| 2014/02/20 | 170,700 | 171,300 | 170,400 | 171,100 | +400 | +0.2% | 58 |
| 2014/02/19 | 171,800 | 171,800 | 170,700 | 170,700 | -300 | -0.2% | 87 |
| 2014/02/18 | 170,400 | 171,900 | 170,400 | 171,000 | -100 | -0.1% | 106 |
| 2014/02/17 | 171,000 | 171,900 | 170,400 | 171,100 | +1,100 | +0.6% | 81 |
| 2014/02/14 | 170,300 | 170,800 | 170,000 | 170,000 | ±0 | ±0% | 100 |
| 2014/02/13 | 171,300 | 172,000 | 170,000 | 170,000 | -1,000 | -0.6% | 110 |
| 2014/02/12 | 171,200 | 172,200 | 171,000 | 171,000 | +500 | +0.3% | 103 |
| 2014/02/10 | 171,000 | 171,600 | 170,300 | 170,500 | -700 | -0.4% | 129 |
| 2014/02/07 | 171,600 | 171,600 | 169,200 | 171,200 | +800 | +0.5% | 129 |
| 2014/02/06 | 168,200 | 171,000 | 168,200 | 170,400 | +1,500 | +0.9% | 131 |
| 2014/02/05 | 171,200 | 171,200 | 168,600 | 168,900 | +300 | +0.2% | 144 |
| 2014/02/04 | 170,000 | 171,100 | 163,200 | 168,600 | -2,500 | -1.5% | 515 |
| 2014/02/03 | 173,800 | 173,800 | 171,100 | 171,100 | -1,600 | -0.9% | 201 |
| 2014/01/31 | 173,000 | 173,500 | 172,000 | 172,700 | +700 | +0.4% | 128 |
| 2014/01/30 | 173,000 | 173,700 | 171,800 | 172,000 | -1,900 | -1.1% | 116 |
| 2014/01/29 | 173,500 | 174,300 | 172,800 | 173,900 | +1,600 | +0.9% | 290 |
| 2014/01/28 | 172,000 | 173,500 | 171,000 | 172,300 | +1,300 | +0.8% | 185 |
| 2014/01/27 | 171,900 | 172,200 | 170,500 | 171,000 | -1,300 | -0.8% | 315 |
| 2014/01/24 | 174,500 | 174,500 | 172,200 | 172,300 | -2,700 | -1.5% | 243 |
| 2014/01/23 | 175,300 | 176,000 | 174,500 | 175,000 | -1,200 | -0.7% | 134 |
| 2014/01/22 | 175,400 | 176,300 | 174,200 | 176,200 | +1,100 | +0.6% | 191 |
| 2014/01/21 | 176,300 | 177,300 | 175,000 | 175,100 | -1,200 | -0.7% | 321 |
| 2014/01/20 | 174,600 | 176,300 | 174,500 | 176,300 | +700 | +0.4% | 170 |
| 2014/01/17 | 176,000 | 176,000 | 174,100 | 175,600 | +900 | +0.5% | 236 |
| 2014/01/16 | 174,100 | 176,000 | 173,800 | 174,700 | ±0 | ±0% | 281 |
2601～
2650
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
