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 |
---|---|---|---|---|---|---|---|
2012/05/25 | 105,000 | 107,500 | 105,000 | 106,200 | +1,500 | +1.4% | 104 |
2012/05/24 | 104,700 | 105,300 | 104,000 | 104,700 | -300 | -0.3% | 84 |
2012/05/23 | 107,400 | 108,000 | 105,000 | 105,000 | -1,800 | -1.7% | 192 |
2012/05/22 | 106,500 | 107,500 | 106,100 | 106,800 | +300 | +0.3% | 81 |
2012/05/21 | 103,700 | 106,600 | 103,700 | 106,500 | +1,900 | +1.8% | 123 |
2012/05/18 | 105,600 | 105,600 | 104,100 | 104,600 | -2,100 | -2% | 95 |
2012/05/17 | 104,500 | 107,600 | 104,400 | 106,700 | +2,200 | +2.1% | 103 |
2012/05/16 | 105,000 | 105,100 | 104,100 | 104,500 | -600 | -0.6% | 164 |
2012/05/15 | 105,000 | 105,200 | 103,600 | 105,100 | -400 | -0.4% | 239 |
2012/05/14 | 107,200 | 107,400 | 105,400 | 105,500 | -1,700 | -1.6% | 87 |
2012/05/11 | 108,600 | 108,800 | 107,200 | 107,200 | -1,500 | -1.4% | 128 |
2012/05/10 | 107,800 | 109,500 | 107,500 | 108,700 | -1,100 | -1% | 143 |
2012/05/09 | 108,300 | 110,000 | 108,000 | 109,800 | +1,000 | +0.9% | 252 |
2012/05/08 | 108,800 | 110,100 | 108,400 | 108,800 | -1,000 | -0.9% | 147 |
2012/05/07 | 110,500 | 111,100 | 109,700 | 109,800 | -1,900 | -1.7% | 230 |
2012/05/02 | 111,200 | 111,700 | 110,900 | 111,700 | +400 | +0.4% | 110 |
2012/05/01 | 112,000 | 112,000 | 110,900 | 111,300 | -700 | -0.6% | 224 |
2012/04/27 | 111,000 | 112,600 | 111,000 | 112,000 | +300 | +0.3% | 241 |
2012/04/26 | 112,700 | 112,700 | 111,700 | 111,700 | -1,200 | -1.1% | 209 |
2012/04/25 | 111,800 | 113,300 | 111,200 | 112,900 | -4,000 | -3.4% | 406 |
2012/04/24 | 117,200 | 117,200 | 116,100 | 116,900 | -400 | -0.3% | 315 |
2012/04/23 | 118,300 | 118,700 | 115,700 | 117,300 | -600 | -0.5% | 384 |
2012/04/20 | 117,000 | 117,900 | 116,500 | 117,900 | +1,400 | +1.2% | 305 |
2012/04/19 | 116,900 | 117,200 | 116,500 | 116,500 | -600 | -0.5% | 205 |
2012/04/18 | 117,000 | 117,200 | 116,500 | 117,100 | +600 | +0.5% | 144 |
2012/04/17 | 116,700 | 117,400 | 116,500 | 116,500 | -100 | -0.1% | 131 |
2012/04/16 | 116,200 | 117,800 | 115,800 | 116,600 | +400 | +0.3% | 202 |
2012/04/13 | 115,300 | 116,900 | 115,300 | 116,200 | +1,300 | +1.1% | 123 |
2012/04/12 | 114,500 | 115,100 | 114,400 | 114,900 | +600 | +0.5% | 138 |
2012/04/11 | 114,000 | 114,600 | 114,000 | 114,300 | -900 | -0.8% | 120 |
2012/04/10 | 114,400 | 115,200 | 114,400 | 115,200 | +300 | +0.3% | 125 |
2012/04/09 | 115,000 | 115,400 | 114,000 | 114,900 | -1,100 | -0.9% | 264 |
2012/04/06 | 115,000 | 116,000 | 114,600 | 116,000 | +1,400 | +1.2% | 368 |
2012/04/05 | 116,900 | 116,900 | 114,500 | 114,600 | -2,400 | -2.1% | 531 |
2012/04/04 | 118,800 | 119,100 | 116,500 | 117,000 | -1,800 | -1.5% | 267 |
2012/04/03 | 120,000 | 121,000 | 118,500 | 118,800 | -600 | -0.5% | 267 |
2012/04/02 | 117,800 | 119,800 | 117,700 | 119,400 | +2,200 | +1.9% | 218 |
2012/03/30 | 117,500 | 118,000 | 117,200 | 117,200 | -300 | -0.3% | 153 |
2012/03/29 | 115,600 | 117,500 | 115,000 | 117,500 | +2,200 | +1.9% | 267 |
2012/03/28 | 113,700 | 115,600 | 113,700 | 115,300 | +1,700 | +1.5% | 168 |
2012/03/27 | 113,900 | 114,700 | 113,600 | 113,600 | -100 | -0.1% | 110 |
2012/03/26 | 113,300 | 113,900 | 112,500 | 113,700 | +400 | +0.4% | 138 |
2012/03/23 | 112,900 | 113,500 | 112,000 | 113,300 | -600 | -0.5% | 143 |
2012/03/22 | 114,100 | 114,500 | 113,800 | 113,900 | -500 | -0.4% | 136 |
2012/03/21 | 113,800 | 114,900 | 113,800 | 114,400 | +600 | +0.5% | 104 |
2012/03/19 | 112,800 | 114,200 | 112,800 | 113,800 | +1,400 | +1.2% | 281 |
2012/03/16 | 112,000 | 112,400 | 111,700 | 112,400 | +900 | +0.8% | 436 |
2012/03/15 | 111,900 | 112,200 | 111,400 | 111,500 | ±0 | ±0% | 137 |
2012/03/14 | 110,700 | 111,700 | 110,700 | 111,500 | +1,100 | +1% | 120 |
2012/03/13 | 111,300 | 111,300 | 110,000 | 110,400 | -800 | -0.7% | 173 |
3051~
3100
件表示中 / 3500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