[8979 東証] スターツプロシード投資法人 投資証券 日足 時系列データ

[8979 東証] スターツプロシード投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17163900.00164900.00162200.00162600.00963157337100
2017-11-16164700.00164700.00163400.00163900.0028346437100
2017-11-15164600.00164700.00162800.00164700.00649106391300
2017-11-14163300.00165000.00162600.00165000.001229201620200
2017-11-13162200.00164200.00162200.00163300.00914149284800
2017-11-10160700.00163000.00160500.00162200.001783289168000
2017-11-09159600.00160800.00159200.00160200.00902144407800
2017-11-08161000.00161000.00159600.00160400.001084173976400
2017-11-07159000.00161000.00159000.00161000.00872139461500
2017-11-06158900.00159000.00158300.00158700.0052383016700
2017-11-02158100.00159400.00158000.00158900.00791125626400
2017-11-01156800.00158300.00156500.00158000.0050479455100
2017-10-31156700.00158000.00156000.00157500.00670105195300
2017-10-30156600.00157400.00156600.00156600.00713111940300
2017-10-27155900.00157400.00155700.00157300.001520238145300
2017-10-26162800.00162800.00161500.00161500.00807130699700
2017-10-25162900.00163100.00162400.00162800.001349219638900
2017-10-24161200.00163200.00160900.00163200.001699275052700
2017-10-23160000.00161000.00159900.00160500.00949152034800
2017-10-20160400.00160500.00160000.00160100.00935149832300
2017-10-19160600.00161200.00160200.00160700.00967155418400
2017-10-18160000.00160900.00159900.00160600.001304208940000
2017-10-17160000.00160300.00159700.00160300.001415226506700
2017-10-16160000.00160200.00159700.00160200.00783125260300
2017-10-13159500.00160000.00159400.00159900.00984157148300
2017-10-12159900.00160500.00158900.00160000.001289206106600
2017-10-11159800.00160100.00159100.00159800.0061297838700
2017-10-10159500.00160000.00158700.00160000.00824131494600
2017-10-06159000.00159800.00157400.00159200.00670106566300
2017-10-05160000.00160000.00159000.00159100.001114177722000
2017-10-04159000.00160300.00158900.00160200.001533244709100
2017-10-03157800.00159000.00156800.00159000.001352213897100
2017-10-02154600.00158000.00154600.00158000.002735427725200
2017-09-29152700.00154300.00152400.00154200.001536235609600
2017-09-28152400.00152700.00152300.00152700.0059390437900
2017-09-27152300.00152900.00151500.00152100.00787119865500
2017-09-26151600.00152200.00150900.00152200.00715108431900
2017-09-25151000.00151900.00151000.00151600.0036555303700
2017-09-22151000.00152000.00150500.00151400.0052579448300
2017-09-21150900.00152200.00150000.00150500.00903136500600
2017-09-20152000.00152200.00151700.00152200.00886134695600
2017-09-19151200.00152200.00151200.00152100.0063095699300
2017-09-15151000.00151900.00150300.00151000.0059790256500
2017-09-14149600.00151000.00149000.00151000.0065598199500
2017-09-13148900.00149600.00148900.00149600.0027140433900
2017-09-12149300.00150400.00148800.00148800.0033750313900
2017-09-11149500.00150000.00149100.00149100.0024336339200
2017-09-08150200.00150200.00149200.00149200.0064696773400
2017-09-07149700.00150500.00148700.00150500.0045568037100
2017-09-06148900.00149900.00148600.00148800.0046469102900
2017-09-05150400.00150700.00149800.00149900.0038657991300
2017-09-04149900.00150400.00148800.00150400.0066399028200
2017-09-01150800.00150800.00149600.00149600.0027641405100
2017-08-31150200.00150400.00149700.00149700.0040360462600
2017-08-30151600.00151600.00150200.00150500.0040560984900
2017-08-29150000.00152600.00150000.00151500.0054281975100
2017-08-28150500.00151600.00149600.00151600.0046670097400
2017-08-25150000.00150400.00149500.00150100.0032047954700
2017-08-24150300.00151000.00149700.00149700.0053480193700
2017-08-23150700.00151500.00150300.00150300.0030545993800
2017-08-22150700.00151500.00150700.00151000.0022033236900
2017-08-21150200.00151400.00150200.00151300.0035453301600
2017-08-18151500.00151800.00150400.00151000.0029744860000
2017-08-17150800.00151800.00150800.00151000.0017826921800
2017-08-16150700.00151800.00150400.00151200.0030846564200
2017-08-15151000.00151000.00149900.00150000.0059188743200
2017-08-14150900.00151100.00149700.00151100.0062794276700
2017-08-10151800.00152300.00151100.00151100.0038658522900
2017-08-09151600.00152900.00150400.00152500.001090165426600
2017-08-08151800.00152600.00151200.00152500.00741112604900
2017-08-07152200.00152500.00151900.00151900.0049575320100
2017-08-04152000.00152500.00152000.00152100.0043365950500
2017-08-03152100.00152500.00151500.00152200.0048573718900
2017-08-02151300.00152700.00150800.00152200.001604243357200
2017-08-01150000.00151300.00149700.00151300.001034155704900
2017-07-31151000.00151000.00149800.00150200.00735110564100
2017-07-28150000.00151000.00150000.00150800.00747112613700
2017-07-27149400.00150700.00149300.00150500.00834125231400
2017-07-26149000.00149600.00148900.00149400.0028842991300
2017-07-25148700.00149300.00148200.00149100.002708403214300
2017-07-24148900.00149100.00148600.00148600.0021031269900
2017-07-21148900.00149300.00148000.00148600.0049173023700
2017-07-20147500.00149000.00147200.00149000.00822121888300
2017-07-19145400.00148300.00145400.00147200.00719105699800
2017-07-18145400.00145700.00145200.00145200.0026338242500
2017-07-14145900.00146300.00145500.00145500.0029743284100
2017-07-13145300.00146200.00145200.00146200.0048670784300
2017-07-12145500.00146200.00145300.00145300.0065294961700
2017-07-11146200.00146200.00145300.00145300.001026149406700
2017-07-10146700.00147300.00146500.00146500.0026338605500
2017-07-07147400.00147600.00146500.00146600.0052877629500
2017-07-06146500.00147600.00146500.00147600.0046768751700
2017-07-05146500.00147000.00145600.00146400.001000146321800
2017-07-04147200.00147700.00146600.00146800.00853125495200
2017-07-03147000.00148000.00146900.00147200.0060388898600
2017-06-30147800.00147800.00146500.00146900.0049272353900
2017-06-29146300.00147600.00146300.00147200.001458214630600
2017-06-28146500.00147400.00146200.00146700.00745109278800
2017-06-27145500.00146500.00145400.00146500.0042261549300
2017-06-26145300.00145900.00145300.00145400.0055781048700
2017-06-23145200.00146000.00145200.00145700.0050072773400
2017-06-22145900.00146000.00145100.00145200.001192173431500
2017-06-21146100.00146400.00145900.00146300.0043964146500
2017-06-20146300.00146400.00146000.00146100.00709103648500
2017-06-19146700.00147100.00146300.00146300.0065696173500
2017-06-16147100.00147200.00146800.00146800.0051074935700
2017-06-15146700.00147800.00146400.00147800.00950139761300
2017-06-14147000.00147100.00146700.00147000.0029142758800
2017-06-13147800.00147800.00147100.00147100.0032648035200
2017-06-12147000.00147700.00146800.00147300.0040960201100
2017-06-09147800.00147900.00147000.00147000.0050374227500
2017-06-08147500.00148600.00147200.00147500.0058185879500
2017-06-07147200.00147800.00147100.00147300.0053278418600
2017-06-06147500.00147700.00147200.00147400.0032247483200
2017-06-05147500.00148400.00147200.00148000.0035752813800
2017-06-02147200.00148400.00147200.00147700.0044966459200
2017-06-01147400.00147800.00146500.00147500.0049773223000
2017-05-31146200.00147200.00145700.00147000.0053177797200
2017-05-30145200.00146500.00145200.00145800.00753109809200
2017-05-29145500.00145700.00145200.00145700.0040659047600
2017-05-26145600.00145700.00145400.00145400.0039757785100
2017-05-25146100.00146400.00145500.00145600.0045966937700
2017-05-24146200.00146600.00145900.00146200.00791115748200
2017-05-23146000.00146500.00145800.00146100.0040058432900
2017-05-22145000.00146500.00144600.00146500.0065695695700
2017-05-19145400.00145400.00144100.00145000.0043462839500
2017-05-18144800.00145400.00144000.00145400.00988142769800
2017-05-17145100.00145600.00144400.00145300.00794115005100
2017-05-16145500.00145800.00144800.00145700.0051074079600
2017-05-15145600.00146300.00144800.00144800.0050473295600
2017-05-12146400.00146400.00145300.00145600.0047068503500
2017-05-11146400.00146900.00145900.00146000.0048971473300
2017-05-10146000.00147100.00145500.00146700.0056282357500
2017-05-09145600.00147000.00145000.00146000.00848124092000
2017-05-08143900.00146200.00143800.00145600.001151167280400
2017-05-02143500.00144000.00142700.00143800.0061387925400
2017-05-01142500.00143300.00142300.00143100.001067152259500
2017-04-28143000.00143000.00142500.00142500.00777110839600
2017-04-27143200.00143400.00143000.00143100.00897128381700
2017-04-26142400.00143800.00142300.00143000.001456208399700
2017-04-25146900.00147100.00146600.00146600.001214178279900
2017-04-24147200.00147300.00146700.00146800.00723106243600
2017-04-21146900.00147300.00146400.00146400.0066898045600
2017-04-20146500.00147100.00146400.00146800.0040859885700
2017-04-19147800.00148100.00146100.00146100.001282188239400
2017-04-18148200.00148300.00147000.00148100.00701103589500
2017-04-17146400.00147500.00146200.00147500.00758111306500
2017-04-14147000.00147200.00146200.00146200.001176172445100
2017-04-13148900.00149100.00147400.00147500.001463216733500
2017-04-12149300.00149600.00148900.00148900.00918136852000
2017-04-11149700.00149900.00149300.00149300.0063194337200
2017-04-10150500.00150500.00149600.00149600.0046870125000
2017-04-07150100.00150700.00149600.00150000.0054281424200
2017-04-06149500.00150000.00149200.00150000.001013151404800
2017-04-05150500.00151400.00149500.00149700.001200179777600
2017-04-04151500.00152200.00149500.00150100.001775267845000
2017-04-03150100.00151200.00149900.00151100.003342503127900
2017-03-31150100.00150200.00149300.00149300.002363353877900
2017-03-30150400.00150500.00149900.00150100.001917287743200
2017-03-29150500.00150900.00150200.00150700.0054381778100
2017-03-28150200.00150600.00150200.00150400.0046169329100
2017-03-27150900.00150900.00150100.00150300.00955143605900
2017-03-24150200.00151100.00150000.00150400.002709407009200
2017-03-23151000.00151000.00150100.00150100.001023153760100
2017-03-22151000.00151500.00150300.00150500.00891134316700
2017-03-21151300.00151400.00150800.00150800.00735111040300
2017-03-17150800.00151400.00150600.00151400.0062193782600
2017-03-16150800.00151000.00150600.00150800.00778117262100
2017-03-15150900.00150900.00150600.00150700.00797120143700
2017-03-14151800.00151800.00150800.00151300.00812122803200
2017-03-13151700.00151900.00151400.00151800.00685103894700
2017-03-10152500.00152500.00151700.00151700.00783119073200
2017-03-09151900.00152400.00151600.00152400.001078163868800
2017-03-08152800.00152800.00151800.00151900.00924140621300
2017-03-07153100.00153300.00152600.00152600.00700107093100
2017-03-06153400.00153500.00153100.00153100.0043666821300
2017-03-03153200.00153800.00153100.00153500.0052480360200
2017-03-02154000.00154000.00153100.00153200.0059691458200
2017-03-01153200.00154400.00152500.00154200.00919141047000
2017-02-28153400.00154000.00153000.00153000.0057287789400
2017-02-27154300.00154300.00153200.00153200.00838128794100
2017-02-24154200.00154400.00153500.00154400.00721111006500
2017-02-23152600.00154400.00152500.00154400.00931142983000
2017-02-22152500.00153300.00152000.00152600.001047159832600
2017-02-21152800.00153200.00152400.00152500.0053982293800
2017-02-20152400.00153000.00152100.00153000.0040461609900
2017-02-17152700.00152700.00152100.00152200.0048774179400
2017-02-16152100.00152800.00152000.00152800.0051578426000
2017-02-15152800.00153000.00152000.00152000.00904137698100
2017-02-14152900.00153200.00152600.00152800.0050977794200
2017-02-13153100.00153500.00152700.00152800.0046370857100
2017-02-10153300.00153400.00152600.00152700.0054883795600
2017-02-09152900.00153400.00152600.00152700.0059590957600
2017-02-08154100.00154200.00153000.00153000.0063497337400
2017-02-07153400.00154500.00153100.00154500.00785120888400
2017-02-06153500.00154000.00153100.00153500.0043967438000
2017-02-03152500.00153600.00152000.00153100.00857130969900
2017-02-02153200.00153200.00152000.00152200.001337203777900
2017-02-01153900.00153900.00152700.00152800.00785120120400
2017-01-31154200.00154900.00153200.00153300.001512232637800
2017-01-30154100.00155000.00154100.00154400.001630251893500
2017-01-27154900.00155000.00154300.00154800.00904139843900
2017-01-26154800.00155200.00154200.00155000.001598247355600
2017-01-25154200.00154800.00153400.00154500.001180181939300
2017-01-24153600.00154400.00153300.00154200.001064163844400
2017-01-23153800.00154400.00153200.00154000.00821126154700
2017-01-20153100.00153800.00152600.00153800.00834127743000
2017-01-19153100.00153800.00152500.00153100.001242190405600
2017-01-18151400.00153200.00151400.00152700.001071163177000
2017-01-17152900.00153400.00152000.00152000.001151175653400
2017-01-16153600.00153600.00152600.00152900.00799122221900
2017-01-13153500.00153800.00153100.00153300.00938143855100
2017-01-12153200.00153900.00152900.00153500.001815278314400
2017-01-11153100.00153900.00152600.00153000.001501229927600
2017-01-10153800.00154600.00152900.00153200.001730265790000
2017-01-06153700.00154400.00153100.00153800.002523388463900
2017-01-05152700.00154200.00151900.00153500.004094627734100
2017-01-04151600.00152600.00151500.00152200.001727262694500
2016-12-30151000.00151800.00150900.00151100.001419214783800
2016-12-29151700.00151900.00150700.00150900.001899287267900
2016-12-28151600.00152000.00151200.00151700.001578239137700
2016-12-27151100.00151600.00150700.00151600.001541232962400
2016-12-26150300.00151700.00150300.00151300.002297347044600
2016-12-22150900.00150900.00150200.00150400.001362204920100
2016-12-21151000.00151300.00150500.00150500.001727260463400
2016-12-20150800.00151400.00150600.00151000.001707257689000
2016-12-19151100.00151400.00150700.00150800.00800120778300
2016-12-16152200.00152200.00150800.00151500.001730261728800
2016-12-15152400.00152500.00151200.00151400.00720109199600
2016-12-14151600.00152800.00151400.00152800.002051312412600
2016-12-13150800.00151800.00150700.00151400.001560235976100
2016-12-12151500.00151500.00150600.00150700.001810273407700
2016-12-09150900.00151200.00150600.00150700.001355204414300
2016-12-08150800.00151300.00150700.00150800.001804272383200
2016-12-07151200.00151400.00150600.00150900.001204181735700
2016-12-06150600.00151600.00150600.00151500.001174177355800
2016-12-05151000.00151700.00150200.00150500.001052158768100
2016-12-02151400.00151800.00150400.00151200.001352204412200
2016-12-01151400.00151900.00150500.00151500.001478223736200
2016-11-30150600.00151900.00150000.00150700.002303347677700
2016-11-29150700.00151300.00150000.00150500.001769266443300
2016-11-28149900.00150900.00149200.00150900.001891283710900
2016-11-25152000.00152000.00149600.00149900.002426365716600
2016-11-24151800.00152200.00151000.00151700.003310501146000
2016-11-22152500.00152500.00151100.00151500.006081923786600
2016-11-21153000.00157800.00153000.00156600.00126311978068700
2016-11-18152900.00155600.00152900.00155500.001307202182300
2016-11-17151600.00155600.00151600.00152500.003490533269400
2016-11-16152200.00152400.00151400.00151400.005572844632200
2016-11-15155000.00155300.00151600.00151800.004280654702900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter