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 |
---|---|---|---|---|---|---|---|
2012/08/07 | 111,000 | 111,400 | 110,700 | 111,400 | +100 | +0.1% | 64 |
2012/08/06 | 110,800 | 111,300 | 110,800 | 111,300 | +500 | +0.5% | 31 |
2012/08/03 | 110,700 | 110,800 | 110,000 | 110,800 | +600 | +0.5% | 45 |
2012/08/02 | 109,600 | 110,600 | 109,400 | 110,200 | +600 | +0.5% | 86 |
2012/08/01 | 109,300 | 110,000 | 109,300 | 109,600 | ±0 | ±0% | 90 |
2012/07/31 | 110,000 | 111,000 | 109,100 | 109,600 | -300 | -0.3% | 116 |
2012/07/30 | 111,800 | 112,000 | 109,900 | 109,900 | -1,000 | -0.9% | 121 |
2012/07/27 | 110,300 | 112,000 | 110,300 | 110,900 | +800 | +0.7% | 46 |
2012/07/26 | 109,900 | 111,000 | 109,100 | 110,100 | -100 | -0.1% | 162 |
2012/07/25 | 110,700 | 110,800 | 110,000 | 110,200 | -800 | -0.7% | 76 |
2012/07/24 | 111,600 | 111,600 | 110,900 | 111,000 | -500 | -0.4% | 78 |
2012/07/23 | 112,500 | 113,000 | 111,500 | 111,500 | -1,000 | -0.9% | 60 |
2012/07/20 | 112,500 | 112,500 | 111,500 | 112,500 | +500 | +0.4% | 47 |
2012/07/19 | 112,100 | 112,500 | 111,800 | 112,000 | +200 | +0.2% | 66 |
2012/07/18 | 113,000 | 114,000 | 111,800 | 111,800 | -1,000 | -0.9% | 103 |
2012/07/17 | 111,700 | 112,800 | 111,600 | 112,800 | +1,300 | +1.2% | 58 |
2012/07/13 | 111,800 | 112,000 | 111,000 | 111,500 | ±0 | ±0% | 38 |
2012/07/12 | 112,000 | 112,100 | 110,000 | 111,500 | +300 | +0.3% | 79 |
2012/07/11 | 112,100 | 112,100 | 111,000 | 111,200 | -900 | -0.8% | 96 |
2012/07/10 | 113,000 | 113,100 | 112,000 | 112,100 | -800 | -0.7% | 68 |
2012/07/09 | 114,200 | 114,200 | 112,900 | 112,900 | -1,300 | -1.1% | 45 |
2012/07/06 | 113,500 | 115,000 | 113,500 | 114,200 | +700 | +0.6% | 123 |
2012/07/05 | 113,300 | 114,400 | 113,100 | 113,500 | +100 | +0.1% | 80 |
2012/07/04 | 113,000 | 113,400 | 112,900 | 113,400 | +600 | +0.5% | 52 |
2012/07/03 | 113,000 | 113,400 | 112,400 | 112,800 | -200 | -0.2% | 90 |
2012/07/02 | 113,400 | 113,400 | 111,900 | 113,000 | +1,800 | +1.6% | 75 |
2012/06/29 | 112,000 | 113,500 | 111,200 | 111,200 | -300 | -0.3% | 298 |
2012/06/28 | 110,600 | 112,000 | 110,600 | 111,500 | +900 | +0.8% | 67 |
2012/06/27 | 110,500 | 110,600 | 110,000 | 110,600 | -400 | -0.4% | 49 |
2012/06/26 | 111,000 | 111,100 | 110,000 | 111,000 | ±0 | ±0% | 40 |
2012/06/25 | 112,000 | 112,100 | 111,000 | 111,000 | -1,000 | -0.9% | 44 |
2012/06/22 | 110,800 | 112,000 | 110,600 | 112,000 | +300 | +0.3% | 50 |
2012/06/21 | 111,300 | 111,700 | 110,600 | 111,700 | -200 | -0.2% | 58 |
2012/06/20 | 109,900 | 112,000 | 109,900 | 111,900 | +1,400 | +1.3% | 51 |
2012/06/19 | 109,900 | 110,500 | 109,200 | 110,500 | +600 | +0.5% | 75 |
2012/06/18 | 110,000 | 110,000 | 109,000 | 109,900 | +900 | +0.8% | 105 |
2012/06/15 | 106,000 | 109,000 | 106,000 | 109,000 | +3,700 | +3.5% | 148 |
2012/06/14 | 105,400 | 105,400 | 104,700 | 105,300 | -300 | -0.3% | 38 |
2012/06/13 | 105,800 | 105,800 | 105,000 | 105,600 | +600 | +0.6% | 40 |
2012/06/12 | 104,600 | 105,000 | 104,500 | 105,000 | ±0 | ±0% | 19 |
2012/06/11 | 104,100 | 105,000 | 104,100 | 105,000 | +1,000 | +1% | 48 |
2012/06/08 | 105,500 | 105,500 | 104,000 | 104,000 | -200 | -0.2% | 84 |
2012/06/07 | 102,600 | 104,200 | 102,600 | 104,200 | +1,000 | +1% | 180 |
2012/06/06 | 104,100 | 104,800 | 103,000 | 103,200 | -800 | -0.8% | 129 |
2012/06/05 | 102,800 | 104,600 | 102,600 | 104,000 | +1,800 | +1.8% | 63 |
2012/06/04 | 104,900 | 104,900 | 102,200 | 102,200 | -3,200 | -3% | 112 |
2012/06/01 | 105,000 | 107,400 | 105,000 | 105,400 | -700 | -0.7% | 105 |
2012/05/31 | 105,700 | 106,400 | 105,100 | 106,100 | +200 | +0.2% | 47 |
2012/05/30 | 106,000 | 107,000 | 105,500 | 105,900 | ±0 | ±0% | 27 |
2012/05/29 | 105,800 | 106,000 | 105,700 | 105,900 | +400 | +0.4% | 22 |
3001~
3050
件表示中 / 3501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