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 |
|---|---|---|---|---|---|
| 2025/09/12 | 198,200 | 200,000 | 197,800 | 200,000 | 717 |
| 2025/09/11 | 197,700 | 199,000 | 197,200 | 198,100 | 359 |
| 2025/09/10 | 197,000 | 198,200 | 196,100 | 197,700 | 406 |
| 2025/09/09 | 196,800 | 198,300 | 196,500 | 198,200 | 439 |
| 2025/09/08 | 195,700 | 198,300 | 195,700 | 196,800 | 448 |
| 2025/09/05 | 196,600 | 197,300 | 195,500 | 196,400 | 784 |
| 2025/09/04 | 197,900 | 198,200 | 196,300 | 197,400 | 690 |
| 2025/09/03 | 199,300 | 199,500 | 197,900 | 197,900 | 546 |
| 2025/09/02 | 201,300 | 202,200 | 199,600 | 199,600 | 459 |
| 2025/09/01 | 198,700 | 201,300 | 198,700 | 201,300 | 535 |
| 2025/08/29 | 197,700 | 201,000 | 197,600 | 198,500 | 1,248 |
| 2025/08/28 | 198,800 | 198,800 | 196,500 | 197,400 | 505 |
| 2025/08/27 | 197,500 | 198,600 | 196,600 | 198,400 | 543 |
| 2025/08/26 | 198,800 | 198,800 | 196,100 | 196,100 | 467 |
| 2025/08/25 | 196,800 | 198,900 | 196,000 | 198,800 | 621 |
| 2025/08/22 | 194,400 | 197,400 | 194,400 | 196,800 | 544 |
| 2025/08/21 | 196,400 | 196,900 | 194,000 | 194,000 | 338 |
| 2025/08/20 | 195,600 | 196,700 | 194,900 | 196,400 | 381 |
| 2025/08/19 | 193,400 | 195,600 | 192,500 | 195,600 | 334 |
| 2025/08/18 | 191,900 | 193,300 | 191,800 | 192,200 | 263 |
| 2025/08/15 | 192,500 | 193,200 | 191,400 | 191,900 | 311 |
| 2025/08/14 | 191,700 | 194,000 | 191,600 | 192,500 | 345 |
| 2025/08/13 | 192,300 | 192,700 | 191,500 | 191,500 | 397 |
| 2025/08/12 | 190,500 | 192,800 | 190,500 | 192,700 | 425 |
| 2025/08/08 | 192,700 | 193,300 | 191,500 | 191,700 | 390 |
| 2025/08/07 | 193,700 | 193,900 | 191,800 | 192,700 | 668 |
| 2025/08/06 | 190,500 | 193,400 | 190,100 | 192,200 | 683 |
| 2025/08/05 | 189,600 | 191,100 | 189,500 | 190,100 | 442 |
| 2025/08/04 | 187,900 | 190,100 | 187,500 | 190,100 | 524 |
| 2025/08/01 | 189,600 | 189,600 | 187,600 | 188,200 | 732 |
| 2025/07/31 | 186,600 | 189,700 | 186,400 | 188,200 | 1,022 |
| 2025/07/30 | 184,500 | 188,000 | 184,500 | 186,400 | 1,099 |
| 2025/07/29 | 182,600 | 184,500 | 182,500 | 184,500 | 481 |
| 2025/07/28 | 183,000 | 183,900 | 181,400 | 182,500 | 457 |
| 2025/07/25 | 182,500 | 183,900 | 182,100 | 183,400 | 443 |
| 2025/07/24 | 182,700 | 183,500 | 181,400 | 182,500 | 481 |
| 2025/07/23 | 183,000 | 184,200 | 182,500 | 182,500 | 490 |
| 2025/07/22 | 184,500 | 184,500 | 182,200 | 183,000 | 452 |
| 2025/07/18 | 184,100 | 185,300 | 182,600 | 184,500 | 736 |
| 2025/07/17 | 183,500 | 184,000 | 182,200 | 184,000 | 475 |
| 2025/07/16 | 182,000 | 183,400 | 182,000 | 182,700 | 479 |
| 2025/07/15 | 181,100 | 182,500 | 181,000 | 181,700 | 535 |
| 2025/07/14 | 181,300 | 181,900 | 180,600 | 181,200 | 457 |
| 2025/07/11 | 180,000 | 181,800 | 180,000 | 180,600 | 519 |
| 2025/07/10 | 180,000 | 180,500 | 179,700 | 179,700 | 495 |
| 2025/07/09 | 178,400 | 180,900 | 178,400 | 180,200 | 715 |
| 2025/07/08 | 178,400 | 179,700 | 178,200 | 178,200 | 494 |
| 2025/07/07 | 178,400 | 179,600 | 177,900 | 179,300 | 409 |
| 2025/07/04 | 177,600 | 178,300 | 176,900 | 177,400 | 665 |
| 2025/07/03 | 177,600 | 178,300 | 174,600 | 176,300 | 1,006 |
| 2025/07/02 | 175,800 | 177,100 | 175,600 | 177,100 | 410 |
| 2025/07/01 | 177,600 | 178,400 | 175,800 | 175,800 | 565 |
| 2025/06/30 | 178,600 | 179,100 | 177,500 | 177,500 | 813 |
| 2025/06/27 | 178,500 | 178,700 | 177,800 | 178,400 | 440 |
| 2025/06/26 | 178,500 | 178,700 | 177,100 | 178,300 | 790 |
| 2025/06/25 | 178,400 | 179,200 | 178,000 | 178,000 | 752 |
| 2025/06/24 | 179,600 | 179,900 | 178,100 | 178,100 | 407 |
| 2025/06/23 | 178,800 | 179,900 | 178,000 | 179,600 | 538 |
| 2025/06/20 | 177,500 | 179,800 | 176,700 | 179,800 | 2,118 |
| 2025/06/19 | 176,300 | 178,100 | 176,200 | 178,100 | 373 |
| 2025/06/18 | 177,700 | 178,000 | 176,500 | 177,200 | 359 |
| 2025/06/17 | 175,700 | 177,800 | 175,100 | 177,200 | 571 |
| 2025/06/16 | 177,600 | 180,000 | 175,900 | 177,000 | 837 |
| 2025/06/13 | 176,000 | 177,900 | 175,200 | 177,000 | 1,497 |
| 2025/06/12 | 174,800 | 175,900 | 174,000 | 175,900 | 725 |
| 2025/06/11 | 173,600 | 175,200 | 172,700 | 174,600 | 648 |
| 2025/06/10 | 172,100 | 173,300 | 172,100 | 172,800 | 377 |
| 2025/06/09 | 175,600 | 175,600 | 172,000 | 172,000 | 858 |
| 2025/06/06 | 174,500 | 175,300 | 174,100 | 174,500 | 403 |
| 2025/06/05 | 173,500 | 174,400 | 172,700 | 174,400 | 514 |
| 2025/06/04 | 173,500 | 174,500 | 173,400 | 173,400 | 227 |
| 2025/06/03 | 173,000 | 174,600 | 172,500 | 174,600 | 404 |
| 2025/06/02 | 174,500 | 174,500 | 172,900 | 173,500 | 492 |
| 2025/05/30 | 172,600 | 173,800 | 172,000 | 173,700 | 905 |
| 2025/05/29 | 174,700 | 175,700 | 171,500 | 172,600 | 2,437 |
| 2025/05/28 | 174,400 | 175,600 | 174,100 | 175,600 | 381 |
| 2025/05/27 | 173,000 | 174,400 | 172,800 | 174,400 | 336 |
| 2025/05/26 | 173,100 | 173,300 | 172,100 | 172,400 | 320 |
| 2025/05/23 | 173,600 | 173,600 | 171,700 | 172,500 | 395 |
| 2025/05/22 | 172,700 | 173,300 | 172,000 | 172,000 | 369 |
| 2025/05/21 | 173,500 | 173,500 | 172,500 | 172,700 | 350 |
| 2025/05/20 | 173,400 | 173,800 | 172,500 | 173,200 | 441 |
| 2025/05/19 | 173,600 | 174,300 | 172,600 | 173,400 | 461 |
| 2025/05/16 | 173,200 | 175,000 | 173,100 | 175,000 | 558 |
| 2025/05/15 | 175,500 | 175,500 | 173,200 | 173,600 | 652 |
| 2025/05/14 | 173,100 | 174,500 | 172,600 | 174,500 | 476 |
| 2025/05/13 | 175,400 | 175,400 | 173,100 | 173,100 | 687 |
| 2025/05/12 | 175,200 | 176,300 | 174,900 | 176,300 | 533 |
| 2025/05/09 | 173,700 | 175,500 | 173,100 | 174,800 | 764 |
| 2025/05/08 | 173,700 | 175,000 | 173,200 | 173,700 | 752 |
| 2025/05/07 | 173,800 | 175,700 | 173,000 | 174,600 | 1,380 |
| 2025/05/02 | 171,800 | 174,300 | 171,700 | 173,800 | 1,504 |
| 2025/05/01 | 169,400 | 171,800 | 168,700 | 171,800 | 919 |
| 2025/04/30 | 170,200 | 170,200 | 168,100 | 169,400 | 1,245 |
| 2025/04/28 | 168,000 | 170,600 | 168,000 | 169,900 | 1,138 |
| 2025/04/25 | 174,500 | 175,000 | 173,000 | 174,500 | 976 |
| 2025/04/24 | 175,200 | 175,200 | 172,700 | 172,700 | 932 |
| 2025/04/23 | 176,900 | 176,900 | 175,000 | 175,000 | 422 |
| 2025/04/22 | 175,700 | 176,600 | 175,100 | 176,200 | 452 |
| 2025/04/21 | 175,000 | 175,700 | 174,400 | 175,700 | 478 |
| 2025/04/18 | 175,000 | 176,000 | 174,700 | 174,800 | 452 |
| 2025/04/17 | 175,100 | 175,700 | 174,600 | 175,700 | 552 |
| 2025/04/16 | 175,200 | 175,300 | 173,800 | 175,100 | 605 |
| 2025/04/15 | 175,100 | 175,400 | 173,500 | 174,200 | 1,013 |
| 2025/04/14 | 176,200 | 176,800 | 174,400 | 175,000 | 739 |
| 2025/04/11 | 173,200 | 175,000 | 173,200 | 175,000 | 1,130 |
| 2025/04/10 | 173,200 | 176,200 | 172,500 | 175,000 | 1,117 |
| 2025/04/09 | 172,100 | 173,400 | 170,600 | 172,400 | 1,114 |
| 2025/04/08 | 171,000 | 174,400 | 169,800 | 173,200 | 2,509 |
| 2025/04/07 | 166,000 | 170,700 | 165,600 | 167,400 | 2,166 |
| 2025/04/04 | 171,400 | 172,800 | 170,500 | 172,400 | 994 |
| 2025/04/03 | 171,800 | 172,200 | 169,400 | 172,200 | 1,325 |
| 2025/04/02 | 173,000 | 173,300 | 170,900 | 171,800 | 856 |
| 2025/04/01 | 172,800 | 174,000 | 171,600 | 172,100 | 879 |
| 2025/03/31 | 175,200 | 175,200 | 172,100 | 172,100 | 948 |
| 2025/03/28 | 177,000 | 177,000 | 174,800 | 175,300 | 863 |
| 2025/03/27 | 175,600 | 177,200 | 175,300 | 177,200 | 498 |
| 2025/03/26 | 174,700 | 176,200 | 173,600 | 176,200 | 516 |
| 2025/03/25 | 174,800 | 175,800 | 174,600 | 174,700 | 457 |
| 2025/03/24 | 174,000 | 175,600 | 173,700 | 174,800 | 1,097 |
| 2025/03/21 | 174,500 | 175,200 | 173,100 | 173,200 | 1,215 |
| 2025/03/19 | 175,400 | 175,500 | 174,200 | 174,300 | 537 |
| 2025/03/18 | 174,300 | 175,800 | 174,300 | 175,800 | 444 |
| 2025/03/17 | 174,300 | 174,600 | 173,300 | 173,900 | 462 |
| 2025/03/14 | 173,200 | 175,200 | 173,100 | 173,600 | 915 |
| 2025/03/13 | 171,800 | 173,800 | 171,700 | 172,700 | 702 |
| 2025/03/12 | 170,000 | 172,300 | 170,000 | 172,100 | 329 |
| 2025/03/11 | 170,100 | 171,300 | 169,800 | 170,200 | 725 |
| 2025/03/10 | 170,500 | 171,900 | 170,100 | 170,100 | 404 |
| 2025/03/07 | 172,000 | 172,000 | 170,500 | 170,500 | 803 |
| 2025/03/06 | 172,900 | 172,900 | 171,500 | 172,300 | 427 |
| 2025/03/05 | 171,100 | 172,700 | 170,600 | 172,000 | 519 |
| 2025/03/04 | 172,800 | 173,800 | 171,000 | 171,000 | 965 |
| 2025/03/03 | 173,800 | 174,800 | 172,900 | 173,000 | 748 |
| 2025/02/28 | 175,100 | 176,000 | 173,800 | 174,000 | 759 |
| 2025/02/27 | 175,000 | 176,000 | 174,000 | 176,000 | 756 |
| 2025/02/26 | 174,500 | 174,700 | 172,700 | 174,600 | 800 |
| 2025/02/25 | 172,300 | 174,400 | 171,900 | 173,900 | 663 |
| 2025/02/21 | 173,300 | 173,600 | 172,100 | 172,300 | 514 |
| 2025/02/20 | 173,200 | 173,700 | 172,200 | 173,300 | 582 |
| 2025/02/19 | 174,000 | 175,500 | 172,600 | 173,200 | 442 |
| 2025/02/18 | 173,800 | 174,300 | 172,500 | 173,200 | 547 |
| 2025/02/17 | 171,800 | 174,100 | 171,100 | 173,500 | 822 |
| 2025/02/14 | 170,200 | 171,900 | 170,000 | 171,500 | 819 |
| 2025/02/13 | 168,200 | 170,200 | 167,800 | 169,200 | 559 |
| 2025/02/12 | 167,200 | 168,400 | 167,200 | 167,800 | 423 |
| 2025/02/10 | 170,000 | 170,000 | 167,100 | 167,100 | 681 |
| 2025/02/07 | 170,500 | 170,500 | 168,600 | 168,600 | 541 |
| 2025/02/06 | 171,200 | 171,300 | 169,800 | 169,800 | 665 |
| 2025/02/05 | 171,200 | 171,900 | 170,000 | 170,100 | 804 |
| 2025/02/04 | 173,600 | 173,600 | 170,900 | 172,400 | 1,115 |
| 2025/02/03 | 177,800 | 177,800 | 171,000 | 171,700 | 1,700 |
| 2025/01/31 | 177,200 | 177,500 | 175,200 | 175,600 | 1,591 |
| 2025/01/30 | 178,900 | 178,900 | 176,800 | 177,600 | 605 |
| 2025/01/29 | 179,100 | 180,000 | 177,600 | 178,700 | 393 |
| 2025/01/28 | 178,400 | 180,900 | 178,000 | 179,100 | 927 |
| 2025/01/27 | 176,500 | 178,900 | 176,300 | 178,400 | 819 |
| 2025/01/24 | 172,600 | 176,000 | 172,600 | 174,600 | 652 |
| 2025/01/23 | 173,000 | 173,100 | 171,700 | 173,100 | 691 |
| 2025/01/22 | 172,400 | 173,700 | 172,400 | 172,700 | 534 |
| 2025/01/21 | 173,900 | 174,600 | 172,400 | 172,400 | 636 |
| 2025/01/20 | 173,700 | 173,800 | 172,200 | 172,800 | 870 |
| 2025/01/17 | 172,800 | 173,700 | 171,700 | 173,700 | 472 |
| 2025/01/16 | 172,900 | 173,400 | 171,500 | 172,700 | 558 |
| 2025/01/15 | 174,300 | 174,300 | 171,700 | 173,200 | 687 |
| 2025/01/14 | 172,800 | 174,700 | 172,300 | 172,300 | 755 |
| 2025/01/10 | 173,900 | 175,200 | 173,300 | 173,700 | 691 |
| 2025/01/09 | 176,600 | 176,600 | 174,300 | 175,100 | 758 |
| 2025/01/08 | 177,000 | 178,000 | 176,500 | 176,600 | 745 |
| 2025/01/07 | 175,900 | 178,300 | 174,800 | 177,100 | 1,310 |
| 2025/01/06 | 174,200 | 176,100 | 174,200 | 174,600 | 954 |
| 2024/12/30 | 177,700 | 177,700 | 173,800 | 173,800 | 1,743 |
| 2024/12/27 | 178,000 | 178,500 | 175,500 | 177,000 | 953 |
| 2024/12/26 | 174,100 | 176,300 | 173,200 | 176,300 | 1,175 |
| 2024/12/25 | 173,900 | 174,900 | 173,200 | 173,700 | 1,165 |
| 2024/12/24 | 172,500 | 174,200 | 172,500 | 172,900 | 694 |
| 2024/12/23 | 171,200 | 174,300 | 171,200 | 172,900 | 1,093 |
| 2024/12/20 | 172,200 | 174,900 | 171,500 | 171,500 | 1,606 |
| 2024/12/19 | 168,300 | 172,200 | 168,300 | 172,200 | 1,031 |
| 2024/12/18 | 170,000 | 171,700 | 169,100 | 171,000 | 1,698 |
| 2024/12/17 | 166,600 | 170,800 | 166,500 | 170,000 | 2,558 |
| 2024/12/16 | 164,000 | 164,200 | 162,000 | 163,500 | 900 |
| 2024/12/13 | 164,200 | 164,500 | 163,200 | 163,500 | 1,552 |
| 2024/12/12 | 164,300 | 164,900 | 163,200 | 164,200 | 948 |
| 2024/12/11 | 164,100 | 165,400 | 163,200 | 165,400 | 1,096 |
| 2024/12/10 | 163,300 | 164,800 | 162,700 | 164,600 | 976 |
| 2024/12/09 | 166,800 | 167,200 | 163,900 | 164,000 | 1,824 |
| 2024/12/06 | 166,800 | 167,800 | 166,700 | 167,500 | 660 |
| 2024/12/05 | 166,800 | 167,900 | 166,800 | 166,800 | 989 |
| 2024/12/04 | 170,100 | 170,200 | 167,500 | 167,500 | 793 |
| 2024/12/03 | 169,500 | 170,200 | 168,000 | 170,200 | 1,376 |
| 2024/12/02 | 171,500 | 171,600 | 169,900 | 170,700 | 853 |
| 2024/11/29 | 172,500 | 172,700 | 171,400 | 171,400 | 617 |
| 2024/11/28 | 172,400 | 173,800 | 172,000 | 172,800 | 429 |
| 2024/11/27 | 173,400 | 174,300 | 171,800 | 172,900 | 663 |
| 2024/11/26 | 174,900 | 174,900 | 172,800 | 174,000 | 818 |
| 2024/11/25 | 173,000 | 175,100 | 173,000 | 173,100 | 1,010 |
| 2024/11/22 | 173,100 | 173,400 | 172,300 | 173,100 | 379 |
| 2024/11/21 | 172,900 | 173,200 | 171,700 | 172,800 | 395 |
| 2024/11/20 | 172,000 | 173,900 | 172,000 | 172,700 | 552 |