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 |
---|---|---|---|---|---|---|---|
2012/03/12 | 110,500 | 111,200 | 110,500 | 111,200 | +1,700 | +1.6% | 164 |
2012/03/09 | 110,500 | 110,500 | 109,100 | 109,500 | +700 | +0.6% | 160 |
2012/03/08 | 108,200 | 109,600 | 108,200 | 108,800 | +600 | +0.6% | 138 |
2012/03/07 | 108,000 | 108,300 | 107,400 | 108,200 | -200 | -0.2% | 169 |
2012/03/06 | 109,200 | 109,600 | 108,300 | 108,400 | -1,400 | -1.3% | 166 |
2012/03/05 | 109,300 | 110,700 | 109,000 | 109,800 | +300 | +0.3% | 74 |
2012/03/02 | 108,100 | 109,500 | 108,000 | 109,500 | +2,000 | +1.9% | 233 |
2012/03/01 | 110,100 | 110,600 | 107,200 | 107,500 | -2,600 | -2.4% | 249 |
2012/02/29 | 111,600 | 111,600 | 110,000 | 110,100 | -1,100 | -1% | 143 |
2012/02/28 | 110,500 | 112,200 | 110,000 | 111,200 | +300 | +0.3% | 274 |
2012/02/27 | 109,000 | 111,200 | 109,000 | 110,900 | +2,700 | +2.5% | 305 |
2012/02/24 | 108,000 | 109,000 | 107,300 | 108,200 | +2,200 | +2.1% | 371 |
2012/02/23 | 103,800 | 109,000 | 102,800 | 106,000 | +3,000 | +2.9% | 441 |
2012/02/22 | 103,200 | 104,500 | 102,600 | 103,000 | +100 | +0.1% | 160 |
2012/02/21 | 103,800 | 103,800 | 101,800 | 102,900 | +900 | +0.9% | 387 |
2012/02/20 | 103,900 | 104,000 | 101,000 | 102,000 | +200 | +0.2% | 541 |
2012/02/17 | 100,900 | 102,500 | 100,300 | 101,800 | +1,500 | +1.5% | 461 |
2012/02/16 | 101,000 | 101,000 | 100,200 | 100,300 | -900 | -0.9% | 165 |
2012/02/15 | 100,200 | 101,600 | 100,000 | 101,200 | +1,100 | +1.1% | 332 |
2012/02/14 | 100,000 | 100,100 | 99,700 | 100,100 | +100 | +0.1% | 204 |
2012/02/13 | 99,700 | 100,000 | 99,700 | 100,000 | ±0 | ±0% | 131 |
2012/02/10 | 99,900 | 100,100 | 99,700 | 100,000 | +300 | +0.3% | 126 |
2012/02/09 | 99,900 | 100,000 | 99,700 | 99,700 | -200 | -0.2% | 118 |
2012/02/08 | 99,800 | 100,100 | 99,800 | 99,900 | +100 | +0.1% | 91 |
2012/02/07 | 100,000 | 100,000 | 99,700 | 99,800 | -400 | -0.4% | 77 |
2012/02/06 | 99,700 | 100,400 | 99,600 | 100,200 | +400 | +0.4% | 204 |
2012/02/03 | 99,600 | 100,500 | 99,500 | 99,800 | -100 | -0.1% | 176 |
2012/02/02 | 99,700 | 99,900 | 99,400 | 99,900 | +400 | +0.4% | 103 |
2012/02/01 | 99,700 | 99,900 | 99,500 | 99,500 | -500 | -0.5% | 212 |
2012/01/31 | 100,000 | 100,200 | 100,000 | 100,000 | -200 | -0.2% | 256 |
2012/01/30 | 100,300 | 100,400 | 99,900 | 100,200 | +500 | +0.5% | 98 |
2012/01/27 | 100,300 | 100,400 | 99,700 | 99,700 | -700 | -0.7% | 263 |
2012/01/26 | 100,300 | 100,500 | 100,200 | 100,400 | +100 | +0.1% | 256 |
2012/01/25 | 100,500 | 100,600 | 100,300 | 100,300 | +100 | +0.1% | 216 |
2012/01/24 | 101,100 | 101,400 | 100,200 | 100,200 | -300 | -0.3% | 70 |
2012/01/23 | 100,800 | 100,900 | 100,200 | 100,500 | +400 | +0.4% | 351 |
2012/01/20 | 100,100 | 100,700 | 100,000 | 100,100 | +200 | +0.2% | 240 |
2012/01/19 | 100,100 | 100,900 | 99,800 | 99,900 | -1,100 | -1.1% | 321 |
2012/01/18 | 99,900 | 101,000 | 99,900 | 101,000 | +1,100 | +1.1% | 71 |
2012/01/17 | 100,700 | 101,000 | 99,900 | 99,900 | -800 | -0.8% | 81 |
2012/01/16 | 100,800 | 101,200 | 100,100 | 100,700 | +500 | +0.5% | 76 |
2012/01/13 | 100,800 | 100,800 | 100,200 | 100,200 | ±0 | ±0% | 61 |
2012/01/12 | 100,200 | 100,500 | 100,200 | 100,200 | -800 | -0.8% | 83 |
2012/01/11 | 101,900 | 101,900 | 101,000 | 101,000 | -700 | -0.7% | 93 |
2012/01/10 | 101,200 | 101,900 | 101,100 | 101,700 | -600 | -0.6% | 146 |
2012/01/06 | 101,300 | 102,300 | 99,900 | 102,300 | +1,000 | +1% | 148 |
2012/01/05 | 102,300 | 102,300 | 101,300 | 101,300 | -200 | -0.2% | 78 |
2012/01/04 | 101,000 | 102,000 | 100,700 | 101,500 | +300 | +0.3% | 83 |
2011/12/30 | 100,300 | 101,200 | 100,300 | 101,200 | +300 | +0.3% | 65 |
2011/12/29 | 100,400 | 100,900 | 99,900 | 100,900 | -400 | -0.4% | 67 |
3101~
3150
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