スターツプロシード投資法人(8979)の株価時系列情報
スターツプロシード投資法人(8979)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/30 | 234,000 | 237,700 | 234,000 | 236,900 | 625 |
| 2022/12/29 | 234,900 | 235,800 | 232,800 | 234,300 | 421 |
| 2022/12/28 | 233,000 | 235,900 | 231,600 | 235,900 | 600 |
| 2022/12/27 | 231,400 | 234,200 | 230,700 | 234,200 | 473 |
| 2022/12/26 | 231,800 | 232,200 | 228,600 | 231,300 | 641 |
| 2022/12/23 | 232,100 | 232,900 | 228,900 | 229,600 | 754 |
| 2022/12/22 | 230,300 | 233,000 | 229,900 | 233,000 | 680 |
| 2022/12/21 | 224,600 | 231,600 | 224,600 | 229,000 | 1,400 |
| 2022/12/20 | 231,700 | 233,500 | 221,800 | 224,600 | 1,682 |
| 2022/12/19 | 231,700 | 233,700 | 230,600 | 232,700 | 694 |
| 2022/12/16 | 230,000 | 235,000 | 229,000 | 231,700 | 2,267 |
| 2022/12/15 | 228,800 | 230,700 | 227,500 | 230,200 | 510 |
| 2022/12/14 | 228,100 | 229,500 | 226,600 | 229,100 | 974 |
| 2022/12/13 | 231,700 | 231,700 | 227,300 | 228,200 | 514 |
| 2022/12/12 | 230,400 | 231,500 | 228,500 | 230,500 | 732 |
| 2022/12/09 | 230,500 | 232,700 | 229,800 | 230,600 | 728 |
| 2022/12/08 | 233,000 | 233,000 | 230,100 | 231,800 | 481 |
| 2022/12/07 | 232,000 | 233,500 | 231,100 | 232,300 | 794 |
| 2022/12/06 | 231,200 | 232,500 | 230,000 | 232,200 | 502 |
| 2022/12/05 | 231,000 | 231,900 | 229,600 | 231,200 | 408 |
| 2022/12/02 | 233,500 | 234,500 | 230,800 | 231,000 | 468 |
| 2022/12/01 | 236,400 | 236,400 | 231,600 | 231,700 | 784 |
| 2022/11/30 | 236,500 | 236,600 | 233,900 | 234,200 | 1,042 |
| 2022/11/29 | 236,600 | 237,100 | 234,200 | 236,500 | 908 |
| 2022/11/28 | 233,300 | 237,600 | 231,700 | 237,400 | 1,262 |
| 2022/11/25 | 234,400 | 234,500 | 232,200 | 233,400 | 670 |
| 2022/11/24 | 235,700 | 235,900 | 234,200 | 234,300 | 418 |
| 2022/11/22 | 235,300 | 236,400 | 233,300 | 234,600 | 300 |
| 2022/11/21 | 234,000 | 236,400 | 233,700 | 235,400 | 754 |
| 2022/11/18 | 233,200 | 233,800 | 230,900 | 233,800 | 444 |
| 2022/11/17 | 230,000 | 233,200 | 229,800 | 233,200 | 1,891 |
| 2022/11/16 | 230,200 | 231,900 | 229,700 | 229,700 | 753 |
| 2022/11/15 | 230,400 | 233,600 | 229,900 | 230,200 | 865 |
| 2022/11/14 | 237,000 | 237,600 | 230,800 | 231,700 | 665 |
| 2022/11/11 | 234,000 | 238,600 | 233,400 | 237,700 | 1,639 |
| 2022/11/10 | 232,800 | 233,900 | 231,900 | 232,400 | 945 |
| 2022/11/09 | 231,100 | 234,700 | 231,000 | 232,800 | 1,123 |
| 2022/11/08 | 229,000 | 232,000 | 229,000 | 231,100 | 1,771 |
| 2022/11/07 | 231,000 | 232,100 | 227,700 | 230,100 | 1,718 |
| 2022/11/04 | 230,900 | 233,700 | 230,000 | 231,900 | 3,351 |
| 2022/11/02 | 236,300 | 238,000 | 229,200 | 231,500 | 10,762 |
| 2022/11/01 | 235,100 | 238,200 | 234,500 | 238,200 | 8,771 |
| 2022/10/31 | 237,200 | 238,500 | 233,500 | 237,100 | 2,345 |
| 2022/10/28 | 236,000 | 239,500 | 234,400 | 238,300 | 2,452 |
| 2022/10/27 | 237,900 | 244,700 | 236,300 | 244,000 | 2,703 |
| 2022/10/26 | 230,600 | 238,100 | 230,600 | 237,700 | 2,487 |
| 2022/10/25 | 222,400 | 230,100 | 221,200 | 229,600 | 4,959 |
| 2022/10/24 | 228,300 | 228,300 | 221,700 | 222,300 | 2,641 |
| 2022/10/21 | 226,200 | 229,400 | 226,200 | 228,800 | 1,859 |
| 2022/10/20 | 227,200 | 228,000 | 225,200 | 226,500 | 2,165 |
| 2022/10/19 | 231,200 | 231,200 | 228,000 | 228,700 | 1,716 |
| 2022/10/18 | 229,200 | 232,500 | 227,900 | 231,100 | 2,593 |
| 2022/10/17 | 232,900 | 235,300 | 227,200 | 229,800 | 2,484 |
| 2022/10/14 | 242,100 | 244,900 | 239,600 | 240,200 | 542 |
| 2022/10/13 | 241,700 | 243,400 | 239,000 | 242,100 | 533 |
| 2022/10/12 | 244,600 | 246,900 | 241,600 | 242,200 | 486 |
| 2022/10/11 | 248,700 | 249,300 | 244,200 | 245,700 | 731 |
| 2022/10/07 | 252,200 | 253,600 | 249,000 | 249,200 | 714 |
| 2022/10/06 | 251,900 | 253,500 | 251,200 | 252,800 | 227 |
| 2022/10/05 | 255,200 | 256,600 | 251,900 | 251,900 | 669 |
| 2022/10/04 | 254,700 | 258,700 | 253,700 | 256,700 | 477 |
| 2022/10/03 | 252,700 | 258,000 | 249,900 | 254,800 | 810 |
| 2022/09/30 | 251,000 | 254,500 | 246,900 | 252,600 | 1,423 |
| 2022/09/29 | 257,500 | 260,500 | 253,100 | 254,500 | 675 |
| 2022/09/28 | 258,000 | 259,900 | 246,000 | 254,300 | 880 |
| 2022/09/27 | 261,100 | 264,100 | 259,500 | 260,200 | 860 |
| 2022/09/26 | 261,400 | 262,300 | 260,400 | 261,700 | 387 |
| 2022/09/22 | 262,600 | 263,900 | 260,600 | 262,600 | 269 |
| 2022/09/21 | 262,000 | 263,900 | 261,400 | 262,600 | 323 |
| 2022/09/20 | 264,000 | 265,000 | 260,600 | 261,800 | 355 |
| 2022/09/16 | 261,800 | 265,000 | 260,300 | 264,900 | 604 |
| 2022/09/15 | 262,100 | 262,100 | 259,500 | 261,800 | 318 |
| 2022/09/14 | 261,000 | 261,000 | 257,900 | 259,900 | 300 |
| 2022/09/13 | 261,400 | 261,900 | 259,300 | 261,600 | 301 |
| 2022/09/12 | 260,000 | 261,900 | 258,200 | 260,800 | 287 |
| 2022/09/09 | 259,200 | 260,900 | 257,900 | 260,900 | 590 |
| 2022/09/08 | 257,100 | 258,700 | 256,200 | 257,400 | 245 |
| 2022/09/07 | 257,900 | 258,100 | 255,300 | 256,300 | 249 |
| 2022/09/06 | 256,400 | 257,400 | 255,300 | 256,100 | 152 |
| 2022/09/05 | 255,300 | 258,400 | 254,000 | 256,900 | 367 |
| 2022/09/02 | 256,700 | 258,000 | 255,300 | 255,300 | 262 |
| 2022/09/01 | 256,600 | 257,600 | 252,400 | 257,600 | 534 |
| 2022/08/31 | 257,000 | 257,700 | 252,300 | 256,400 | 727 |
| 2022/08/30 | 254,000 | 256,400 | 253,700 | 256,200 | 406 |
| 2022/08/29 | 253,500 | 256,100 | 252,500 | 254,000 | 444 |
| 2022/08/26 | 251,700 | 254,900 | 250,600 | 254,600 | 397 |
| 2022/08/25 | 252,200 | 252,700 | 250,500 | 252,000 | 305 |
| 2022/08/24 | 252,700 | 254,500 | 248,800 | 250,500 | 452 |
| 2022/08/23 | 252,200 | 255,400 | 252,000 | 252,700 | 462 |
| 2022/08/22 | 251,900 | 254,000 | 250,200 | 252,800 | 424 |
| 2022/08/19 | 252,100 | 256,100 | 251,800 | 253,500 | 401 |
| 2022/08/18 | 250,900 | 252,800 | 249,200 | 252,600 | 272 |
| 2022/08/17 | 253,200 | 253,200 | 250,900 | 250,900 | 191 |
| 2022/08/16 | 253,800 | 253,800 | 250,400 | 253,200 | 283 |
| 2022/08/15 | 248,500 | 253,800 | 248,000 | 253,800 | 428 |
| 2022/08/12 | 249,800 | 250,700 | 247,500 | 248,000 | 271 |
| 2022/08/10 | 248,100 | 250,000 | 245,800 | 247,700 | 601 |
| 2022/08/09 | 250,400 | 251,200 | 247,300 | 248,500 | 739 |
| 2022/08/08 | 250,400 | 251,300 | 248,600 | 251,300 | 510 |
| 2022/08/05 | 254,800 | 255,000 | 251,000 | 252,700 | 452 |
| 2022/08/04 | 257,500 | 257,500 | 254,300 | 254,800 | 387 |
| 2022/08/03 | 256,200 | 258,200 | 255,300 | 257,500 | 442 |
| 2022/08/02 | 260,800 | 260,800 | 254,100 | 255,900 | 287 |
| 2022/08/01 | 257,900 | 261,600 | 254,300 | 261,300 | 985 |
| 2022/07/29 | 255,500 | 257,900 | 252,900 | 257,900 | 864 |
| 2022/07/28 | 254,800 | 257,500 | 252,100 | 256,800 | 558 |
| 2022/07/27 | 253,300 | 256,900 | 251,500 | 254,800 | 546 |
| 2022/07/26 | 255,300 | 255,900 | 251,100 | 253,300 | 363 |
| 2022/07/25 | 257,000 | 257,200 | 254,000 | 255,300 | 387 |
| 2022/07/22 | 253,400 | 257,500 | 252,500 | 257,500 | 806 |
| 2022/07/21 | 250,900 | 253,400 | 250,400 | 252,200 | 406 |
| 2022/07/20 | 252,600 | 252,600 | 247,700 | 252,100 | 674 |
| 2022/07/19 | 250,200 | 252,900 | 250,200 | 251,200 | 676 |
| 2022/07/15 | 248,000 | 250,500 | 245,300 | 249,700 | 700 |
| 2022/07/14 | 246,900 | 248,500 | 244,000 | 248,000 | 411 |
| 2022/07/13 | 244,200 | 248,600 | 243,100 | 247,400 | 410 |
| 2022/07/12 | 244,000 | 245,500 | 241,100 | 244,700 | 541 |
| 2022/07/11 | 239,200 | 244,900 | 239,200 | 244,600 | 426 |
| 2022/07/08 | 242,200 | 242,200 | 238,200 | 238,800 | 251 |
| 2022/07/07 | 238,000 | 242,500 | 238,000 | 242,200 | 255 |
| 2022/07/06 | 242,100 | 242,300 | 237,400 | 238,200 | 364 |
| 2022/07/05 | 240,500 | 243,000 | 239,300 | 242,900 | 349 |
| 2022/07/04 | 241,000 | 242,300 | 238,300 | 240,500 | 331 |
| 2022/07/01 | 241,500 | 242,400 | 238,100 | 239,600 | 301 |
| 2022/06/30 | 242,800 | 242,800 | 240,500 | 241,800 | 457 |
| 2022/06/29 | 239,500 | 243,600 | 238,200 | 243,300 | 511 |
| 2022/06/28 | 234,700 | 239,700 | 234,700 | 238,900 | 646 |
| 2022/06/27 | 231,200 | 236,100 | 231,200 | 235,400 | 273 |
| 2022/06/24 | 233,000 | 233,000 | 229,400 | 231,700 | 418 |
| 2022/06/23 | 230,100 | 234,700 | 230,100 | 233,400 | 734 |
| 2022/06/22 | 238,400 | 238,400 | 229,500 | 230,600 | 682 |
| 2022/06/21 | 231,800 | 235,800 | 231,800 | 235,100 | 435 |
| 2022/06/20 | 229,900 | 232,900 | 228,900 | 231,900 | 762 |
| 2022/06/17 | 234,300 | 234,900 | 227,900 | 227,900 | 986 |
| 2022/06/16 | 231,700 | 238,600 | 231,700 | 234,700 | 604 |
| 2022/06/15 | 237,300 | 240,500 | 228,600 | 230,200 | 844 |
| 2022/06/14 | 244,100 | 244,900 | 236,100 | 238,500 | 616 |
| 2022/06/13 | 245,900 | 246,200 | 244,100 | 244,800 | 323 |
| 2022/06/10 | 248,500 | 249,000 | 246,300 | 246,800 | 549 |
| 2022/06/09 | 247,300 | 248,400 | 246,700 | 247,800 | 274 |
| 2022/06/08 | 246,200 | 248,500 | 246,200 | 247,300 | 346 |
| 2022/06/07 | 246,900 | 247,400 | 245,600 | 247,100 | 373 |
| 2022/06/06 | 244,900 | 246,900 | 244,700 | 246,300 | 549 |
| 2022/06/03 | 247,000 | 248,500 | 244,300 | 244,900 | 893 |
| 2022/06/02 | 241,300 | 247,000 | 241,200 | 247,000 | 757 |
| 2022/06/01 | 242,000 | 244,500 | 240,100 | 243,300 | 603 |
| 2022/05/31 | 243,700 | 243,700 | 239,400 | 243,000 | 822 |
| 2022/05/30 | 240,900 | 244,200 | 240,400 | 244,200 | 450 |
| 2022/05/27 | 238,300 | 240,800 | 236,300 | 237,600 | 724 |
| 2022/05/26 | 239,000 | 240,900 | 238,100 | 238,100 | 397 |
| 2022/05/25 | 236,800 | 241,500 | 236,500 | 240,500 | 372 |
| 2022/05/24 | 239,700 | 239,900 | 236,500 | 236,500 | 263 |
| 2022/05/23 | 238,800 | 240,400 | 237,400 | 237,800 | 355 |
| 2022/05/20 | 237,700 | 240,300 | 237,700 | 238,800 | 297 |
| 2022/05/19 | 239,900 | 241,000 | 237,600 | 237,600 | 213 |
| 2022/05/18 | 238,800 | 240,300 | 237,600 | 239,900 | 306 |
| 2022/05/17 | 235,700 | 238,900 | 235,200 | 238,800 | 262 |
| 2022/05/16 | 236,800 | 238,600 | 234,500 | 235,900 | 417 |
| 2022/05/13 | 234,100 | 237,800 | 232,700 | 236,300 | 510 |
| 2022/05/12 | 235,100 | 236,900 | 233,100 | 234,100 | 349 |
| 2022/05/11 | 235,300 | 239,600 | 233,000 | 235,300 | 904 |
| 2022/05/10 | 238,100 | 238,500 | 235,200 | 235,600 | 703 |
| 2022/05/09 | 238,200 | 241,200 | 236,800 | 238,100 | 856 |
| 2022/05/06 | 239,100 | 239,100 | 236,200 | 237,900 | 703 |
| 2022/05/02 | 237,500 | 239,100 | 236,000 | 239,100 | 1,024 |
| 2022/04/28 | 234,100 | 239,700 | 233,000 | 233,000 | 1,377 |
| 2022/04/27 | 230,300 | 232,800 | 228,800 | 229,600 | 354 |
| 2022/04/26 | 237,500 | 237,800 | 231,000 | 232,400 | 750 |
| 2022/04/25 | 234,100 | 235,400 | 232,400 | 234,900 | 365 |
| 2022/04/22 | 235,100 | 236,100 | 232,800 | 234,600 | 476 |
| 2022/04/21 | 233,200 | 235,000 | 232,700 | 234,000 | 372 |
| 2022/04/20 | 233,700 | 234,200 | 229,200 | 233,100 | 587 |
| 2022/04/19 | 235,200 | 235,800 | 232,000 | 233,600 | 695 |
| 2022/04/18 | 232,500 | 235,700 | 232,500 | 235,700 | 412 |
| 2022/04/15 | 233,000 | 234,600 | 232,600 | 233,800 | 368 |
| 2022/04/14 | 233,100 | 234,400 | 231,700 | 232,700 | 372 |
| 2022/04/13 | 233,000 | 235,700 | 232,600 | 233,400 | 399 |
| 2022/04/12 | 234,700 | 235,600 | 233,000 | 233,000 | 420 |
| 2022/04/11 | 233,800 | 236,800 | 233,800 | 235,200 | 195 |
| 2022/04/08 | 237,900 | 238,000 | 233,700 | 233,700 | 357 |
| 2022/04/07 | 238,500 | 239,600 | 237,000 | 237,200 | 384 |
| 2022/04/06 | 237,400 | 238,700 | 236,200 | 238,400 | 289 |
| 2022/04/05 | 238,100 | 239,000 | 235,800 | 237,900 | 524 |
| 2022/04/04 | 244,900 | 244,900 | 235,800 | 238,400 | 921 |
| 2022/04/01 | 238,200 | 239,900 | 233,600 | 239,900 | 836 |
| 2022/03/31 | 237,200 | 239,600 | 236,500 | 238,200 | 450 |
| 2022/03/30 | 240,500 | 241,100 | 233,300 | 237,500 | 519 |
| 2022/03/29 | 236,800 | 240,500 | 236,700 | 240,400 | 483 |
| 2022/03/28 | 235,600 | 237,700 | 233,800 | 235,900 | 471 |
| 2022/03/25 | 237,600 | 237,600 | 232,000 | 232,000 | 408 |
| 2022/03/24 | 232,500 | 236,300 | 230,400 | 236,100 | 657 |
| 2022/03/23 | 236,500 | 236,500 | 231,100 | 232,800 | 421 |
| 2022/03/22 | 230,500 | 236,800 | 229,100 | 236,800 | 532 |
| 2022/03/18 | 227,600 | 230,900 | 227,600 | 230,500 | 892 |
| 2022/03/17 | 228,200 | 228,500 | 225,800 | 226,600 | 560 |
| 2022/03/16 | 226,200 | 227,400 | 222,000 | 226,100 | 364 |
| 2022/03/15 | 224,000 | 226,500 | 222,000 | 222,900 | 446 |
| 2022/03/14 | 224,200 | 225,200 | 222,100 | 222,100 | 333 |
| 2022/03/11 | 228,500 | 228,500 | 221,100 | 221,600 | 639 |
| 2022/03/10 | 219,000 | 225,300 | 218,700 | 223,500 | 571 |
| 2022/03/09 | 221,200 | 223,600 | 217,600 | 218,600 | 725 |
| 2022/03/08 | 223,900 | 224,500 | 219,800 | 219,900 | 423 |
| 2022/03/07 | 225,700 | 227,200 | 224,000 | 225,500 | 576 |
| 2022/03/04 | 228,200 | 228,700 | 224,700 | 225,700 | 524 |
| 2022/03/03 | 227,400 | 229,400 | 227,400 | 228,300 | 651 |
| 2022/03/02 | 227,200 | 229,900 | 226,000 | 228,300 | 695 |
| 2022/03/01 | 227,400 | 227,800 | 225,900 | 226,500 | 648 |
| 2022/02/28 | 224,100 | 225,600 | 221,600 | 225,400 | 911 |
| 2022/02/25 | 227,400 | 227,400 | 221,800 | 224,600 | 976 |
| 2022/02/24 | 226,400 | 227,400 | 219,300 | 222,400 | 1,483 |
| 2022/02/22 | 219,500 | 219,800 | 217,000 | 218,400 | 763 |
| 2022/02/21 | 223,900 | 224,700 | 219,900 | 219,900 | 399 |
| 2022/02/18 | 226,500 | 226,500 | 223,800 | 223,900 | 920 |
| 2022/02/17 | 225,400 | 226,200 | 223,400 | 225,000 | 581 |
| 2022/02/16 | 222,100 | 223,000 | 221,300 | 222,200 | 548 |
| 2022/02/15 | 222,000 | 222,000 | 217,400 | 219,500 | 1,508 |
| 2022/02/14 | 222,100 | 224,100 | 220,200 | 221,000 | 780 |
| 2022/02/10 | 219,700 | 222,100 | 219,400 | 222,100 | 943 |
| 2022/02/09 | 213,600 | 221,200 | 213,600 | 220,100 | 663 |
| 2022/02/08 | 215,300 | 217,400 | 213,000 | 213,400 | 593 |
| 2022/02/07 | 217,900 | 217,900 | 214,100 | 215,300 | 476 |
| 2022/02/04 | 219,600 | 221,300 | 218,100 | 218,400 | 375 |
| 2022/02/03 | 218,100 | 221,500 | 216,700 | 219,600 | 436 |
| 2022/02/02 | 217,500 | 218,900 | 215,700 | 218,600 | 342 |
| 2022/02/01 | 220,200 | 220,200 | 215,100 | 217,600 | 831 |
| 2022/01/31 | 214,900 | 217,800 | 213,600 | 215,200 | 652 |
| 2022/01/28 | 212,700 | 213,100 | 209,600 | 212,600 | 635 |
| 2022/01/27 | 210,800 | 213,000 | 207,200 | 212,700 | 896 |
| 2022/01/26 | 205,800 | 210,100 | 205,800 | 209,000 | 568 |
| 2022/01/25 | 211,000 | 211,900 | 205,900 | 206,700 | 757 |
| 2022/01/24 | 208,400 | 212,400 | 207,700 | 211,000 | 1,015 |
| 2022/01/21 | 205,000 | 212,300 | 201,000 | 209,200 | 1,662 |
| 2022/01/20 | 213,800 | 217,700 | 205,200 | 205,200 | 1,631 |
| 2022/01/19 | 225,100 | 226,600 | 213,800 | 213,800 | 897 |
| 2022/01/18 | 231,100 | 231,200 | 226,100 | 226,100 | 513 |
| 2022/01/17 | 230,200 | 232,700 | 230,200 | 231,100 | 292 |
| 2022/01/14 | 229,900 | 232,100 | 229,100 | 230,200 | 468 |
| 2022/01/13 | 232,600 | 232,600 | 229,300 | 229,900 | 436 |
| 2022/01/12 | 230,400 | 232,600 | 229,100 | 231,800 | 352 |
| 2022/01/11 | 229,000 | 232,400 | 227,900 | 229,800 | 555 |
| 2022/01/07 | 236,100 | 236,100 | 229,600 | 230,100 | 536 |
| 2022/01/06 | 233,300 | 236,200 | 233,300 | 236,100 | 338 |
| 2022/01/05 | 240,000 | 240,700 | 235,000 | 235,000 | 699 |
| 2022/01/04 | 237,900 | 239,600 | 237,200 | 238,800 | 407 |