[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 
2017-08-22150700.00151500.00150700.00151000.0022033236900
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
2016-11-14157700.00157700.00152200.00155200.002718418516000
2016-11-11157800.00159400.00155100.00157000.001214191460000
2016-11-10155600.00158500.00155300.00157100.003038476810900
2016-11-09156400.00156800.00152000.00156800.00727112564100
2016-11-08156400.00156800.00155400.00156200.0039261276200
2016-11-07153300.00156600.00153100.00155300.00866134404700
2016-11-04156900.00156900.00152500.00153800.001044161274700
2016-11-02157900.00158000.00155600.00156100.00713111707900
2016-11-01159400.00159400.00157300.00157600.0048877078100
2016-10-31158800.00159300.00157700.00158100.0054886706200
2016-10-28161300.00161500.00158100.00158200.00969154751600
2016-10-27161500.00162200.00161200.00161300.002703436670800
2016-10-26166000.00166400.00165100.00166000.00694114985700
2016-10-25166000.00166100.00165400.00165500.0027445414700
2016-10-24166200.00166200.00165400.00165700.0026343555300
2016-10-21165300.00166900.00165100.00165300.0036059693000
2016-10-20165200.00166300.00164700.00165300.0058596801000
2016-10-19166100.00166300.00164900.00166200.0028847720100
2016-10-18166000.00166300.00164300.00164400.0045875655600
2016-10-17166700.00166700.00165800.00166100.0022036545000
2016-10-14166900.00167000.00166100.00166100.0053188391300
2016-10-13167300.00167800.00166800.00167100.0018931586400
2016-10-12167800.00168000.00167000.00167300.0011919936900
2016-10-11167000.00167600.00167000.00167200.001303218093600
2016-10-07168000.00168000.00166700.00167100.0021936585800
2016-10-06168300.00168300.00166900.00167200.0019933343900
2016-10-05167700.00168300.00166700.00167700.0031753022900
2016-10-04167300.00168100.00166200.00167700.0031452473900
2016-10-03168500.00168500.00167200.00168300.0019432570700
2016-09-30166700.00168400.00166700.00166900.0017529283100
2016-09-29168000.00168400.00166700.00166700.0017228840200
2016-09-28168200.00169000.00166700.00168000.0021536061600
2016-09-27168200.00169200.00167600.00167900.0016928468700
2016-09-26168800.00169000.00167700.00168600.009415859900
2016-09-23168100.00169200.00167500.00167500.0027145663300
2016-09-21166800.00168600.00165000.00168100.0029549345700
2016-09-20165000.00166700.00164000.00166000.0038162974900
2016-09-16165400.00166900.00164400.00164400.0034857485400
2016-09-15166200.00167300.00165000.00165400.0050283311300
2016-09-14167900.00168500.00166100.00166100.0019833174900
2016-09-13166400.00168300.00166400.00168000.0020834756400
2016-09-12168200.00168600.00166100.00166100.0033555946800
2016-09-09167900.00168900.00167400.00167500.0024340811700
2016-09-08167200.00169700.00167200.00168000.0024040492000
2016-09-07166900.00168800.00166200.00167200.0042470961500
2016-09-06168800.00168800.00165100.00166900.001596266528600
2016-09-05167600.00168300.00167000.00167000.0033455901700
2016-09-02167900.00169000.00167100.00167500.0035158862200
2016-09-01168000.00169600.00167900.00167900.0015125455800
2016-08-31167600.00169800.00167300.00168800.0019633028700
2016-08-30168000.00168800.00167300.00167600.002256378982900
2016-08-29168000.00170200.00167900.00169300.0019032089400
2016-08-26168000.00170500.00167500.00167900.0017028641000
2016-08-25167100.00169400.00167000.00168700.0025642906900
2016-08-24167900.00169000.00167200.00167200.0019632918900
2016-08-23168400.00169100.00167500.00167700.0011118652400
2016-08-22168100.00168800.00167100.00167200.0016026844000
2016-08-19169200.00170700.00168400.00168900.0017529650600
2016-08-18168700.00169200.00166500.00168400.0046377672000
2016-08-17169200.00169900.00168200.00168700.0027346124800

   ※ 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。 

s7db.com Twitter Blog