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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 188,000 | 188,100 | 170,000 | 186,000 | -2,100 | -1.1% | 1,230 |
| 2013/03/28 | 194,900 | 195,000 | 188,100 | 188,100 | -6,500 | -3.3% | 882 |
| 2013/03/27 | 184,900 | 194,600 | 184,100 | 194,600 | +11,300 | +6.2% | 925 |
| 2013/03/26 | 182,000 | 183,900 | 179,000 | 183,300 | +1,300 | +0.7% | 426 |
| 2013/03/25 | 176,800 | 184,000 | 176,800 | 182,000 | +6,700 | +3.8% | 558 |
| 2013/03/22 | 172,000 | 175,800 | 171,900 | 175,300 | +3,500 | +2% | 432 |
| 2013/03/21 | 170,700 | 171,800 | 170,200 | 171,800 | +2,200 | +1.3% | 353 |
| 2013/03/19 | 170,400 | 170,800 | 169,500 | 169,600 | -200 | -0.1% | 288 |
| 2013/03/18 | 170,000 | 171,100 | 169,300 | 169,800 | +400 | +0.2% | 340 |
| 2013/03/15 | 167,600 | 169,500 | 167,600 | 169,400 | +2,100 | +1.3% | 386 |
| 2013/03/14 | 164,000 | 167,300 | 164,000 | 167,300 | +3,300 | +2% | 406 |
| 2013/03/13 | 162,800 | 164,600 | 162,700 | 164,000 | +100 | +0.1% | 237 |
| 2013/03/12 | 163,700 | 164,700 | 162,500 | 163,900 | +1,200 | +0.7% | 311 |
| 2013/03/11 | 160,700 | 163,700 | 160,600 | 162,700 | +2,400 | +1.5% | 237 |
| 2013/03/08 | 161,000 | 162,500 | 160,300 | 160,300 | ±0 | ±0% | 205 |
| 2013/03/07 | 162,800 | 163,800 | 160,300 | 160,300 | -2,500 | -1.5% | 161 |
| 2013/03/06 | 161,000 | 164,800 | 158,100 | 162,800 | +1,000 | +0.6% | 346 |
| 2013/03/05 | 166,900 | 166,900 | 161,800 | 161,800 | -4,100 | -2.5% | 303 |
| 2013/03/04 | 164,800 | 166,800 | 164,100 | 165,900 | +1,800 | +1.1% | 409 |
| 2013/03/01 | 162,000 | 165,600 | 162,000 | 164,100 | +2,600 | +1.6% | 466 |
| 2013/02/28 | 159,100 | 162,500 | 159,100 | 161,500 | +1,500 | +0.9% | 406 |
| 2013/02/27 | 156,000 | 160,500 | 155,100 | 160,000 | +5,900 | +3.8% | 612 |
| 2013/02/26 | 153,500 | 155,100 | 152,500 | 154,100 | +800 | +0.5% | 450 |
| 2013/02/25 | 151,000 | 153,300 | 150,000 | 153,300 | +2,800 | +1.9% | 200 |
| 2013/02/22 | 150,200 | 151,000 | 149,800 | 150,500 | -300 | -0.2% | 168 |
| 2013/02/21 | 150,700 | 150,900 | 150,100 | 150,800 | ±0 | ±0% | 117 |
| 2013/02/20 | 150,500 | 151,000 | 150,000 | 150,800 | +500 | +0.3% | 91 |
| 2013/02/19 | 150,100 | 150,400 | 149,200 | 150,300 | +400 | +0.3% | 124 |
| 2013/02/18 | 149,400 | 149,900 | 148,100 | 149,900 | +3,500 | +2.4% | 241 |
| 2013/02/15 | 145,200 | 146,900 | 143,000 | 146,400 | +500 | +0.3% | 380 |
| 2013/02/14 | 145,300 | 146,800 | 145,200 | 145,900 | +700 | +0.5% | 162 |
| 2013/02/13 | 148,000 | 148,400 | 145,100 | 145,200 | -4,200 | -2.8% | 301 |
| 2013/02/12 | 147,700 | 149,900 | 147,700 | 149,400 | +200 | +0.1% | 163 |
| 2013/02/08 | 149,800 | 150,800 | 147,100 | 149,200 | -2,400 | -1.6% | 331 |
| 2013/02/07 | 152,100 | 152,400 | 150,900 | 151,600 | -500 | -0.3% | 155 |
| 2013/02/06 | 151,000 | 152,600 | 151,000 | 152,100 | +1,100 | +0.7% | 207 |
| 2013/02/05 | 152,500 | 152,700 | 148,000 | 151,000 | -2,800 | -1.8% | 268 |
| 2013/02/04 | 155,000 | 155,000 | 153,800 | 153,800 | -600 | -0.4% | 237 |
| 2013/02/01 | 153,300 | 155,000 | 152,800 | 154,400 | +1,600 | +1% | 245 |
| 2013/01/31 | 151,900 | 153,400 | 150,400 | 152,800 | +3,300 | +2.2% | 223 |
| 2013/01/30 | 148,400 | 152,200 | 147,300 | 149,500 | +1,100 | +0.7% | 447 |
| 2013/01/29 | 143,200 | 149,000 | 143,200 | 148,400 | +3,900 | +2.7% | 438 |
| 2013/01/28 | 142,200 | 144,500 | 141,900 | 144,500 | +2,700 | +1.9% | 309 |
| 2013/01/25 | 141,500 | 141,800 | 140,900 | 141,800 | +400 | +0.3% | 199 |
| 2013/01/24 | 139,800 | 141,400 | 139,500 | 141,400 | +1,400 | +1% | 105 |
| 2013/01/23 | 139,800 | 141,000 | 139,500 | 140,000 | -1,500 | -1.1% | 121 |
| 2013/01/22 | 140,900 | 141,500 | 139,500 | 141,500 | +300 | +0.2% | 100 |
| 2013/01/21 | 140,000 | 141,500 | 139,200 | 141,200 | +1,300 | +0.9% | 288 |
| 2013/01/18 | 138,900 | 139,900 | 137,200 | 139,900 | +1,900 | +1.4% | 247 |
| 2013/01/17 | 137,500 | 138,200 | 136,500 | 138,000 | -200 | -0.1% | 112 |
2851～
2900
件表示中 / 3508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
