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 |
|---|---|---|---|---|---|
| 2021/12/30 | 238,600 | 241,700 | 236,200 | 237,900 | 529 |
| 2021/12/29 | 234,000 | 239,100 | 234,000 | 239,100 | 291 |
| 2021/12/28 | 234,500 | 235,000 | 233,100 | 234,000 | 300 |
| 2021/12/27 | 236,400 | 236,400 | 233,500 | 234,500 | 222 |
| 2021/12/24 | 236,200 | 236,800 | 234,900 | 234,900 | 258 |
| 2021/12/23 | 235,400 | 235,800 | 233,800 | 235,500 | 354 |
| 2021/12/22 | 235,000 | 235,500 | 232,200 | 233,500 | 378 |
| 2021/12/21 | 232,800 | 234,800 | 231,100 | 233,200 | 416 |
| 2021/12/20 | 233,600 | 234,100 | 231,200 | 231,300 | 723 |
| 2021/12/17 | 232,200 | 235,300 | 229,000 | 235,300 | 1,111 |
| 2021/12/16 | 233,400 | 233,800 | 230,300 | 231,400 | 348 |
| 2021/12/15 | 234,100 | 234,100 | 231,800 | 233,200 | 366 |
| 2021/12/14 | 234,800 | 235,900 | 232,800 | 235,200 | 557 |
| 2021/12/13 | 236,000 | 236,500 | 232,200 | 234,000 | 281 |
| 2021/12/10 | 238,000 | 238,000 | 233,500 | 236,000 | 964 |
| 2021/12/09 | 236,000 | 236,000 | 233,100 | 234,900 | 625 |
| 2021/12/08 | 230,100 | 234,900 | 230,000 | 234,400 | 596 |
| 2021/12/07 | 229,200 | 231,200 | 227,800 | 229,900 | 478 |
| 2021/12/06 | 231,100 | 231,300 | 228,300 | 229,700 | 579 |
| 2021/12/03 | 229,000 | 232,000 | 228,100 | 231,100 | 913 |
| 2021/12/02 | 230,800 | 232,900 | 226,700 | 228,500 | 987 |
| 2021/12/01 | 227,900 | 231,900 | 225,800 | 225,800 | 1,114 |
| 2021/11/30 | 228,700 | 233,800 | 225,400 | 225,400 | 1,212 |
| 2021/11/29 | 229,300 | 230,900 | 226,200 | 229,900 | 809 |
| 2021/11/26 | 229,800 | 232,600 | 226,400 | 232,600 | 665 |
| 2021/11/25 | 230,200 | 232,700 | 229,800 | 229,800 | 378 |
| 2021/11/24 | 229,700 | 232,800 | 229,200 | 230,700 | 486 |
| 2021/11/22 | 230,100 | 232,500 | 229,800 | 231,900 | 411 |
| 2021/11/19 | 232,400 | 232,700 | 230,200 | 230,800 | 321 |
| 2021/11/18 | 234,000 | 234,000 | 232,400 | 234,000 | 365 |
| 2021/11/17 | 232,800 | 234,500 | 232,800 | 233,700 | 414 |
| 2021/11/16 | 233,100 | 234,600 | 232,600 | 234,500 | 221 |
| 2021/11/15 | 231,800 | 234,800 | 231,600 | 233,800 | 434 |
| 2021/11/12 | 236,300 | 236,300 | 233,300 | 233,300 | 227 |
| 2021/11/11 | 235,000 | 236,300 | 233,700 | 234,300 | 252 |
| 2021/11/10 | 235,400 | 236,000 | 234,100 | 234,900 | 395 |
| 2021/11/09 | 237,200 | 238,700 | 235,800 | 236,500 | 427 |
| 2021/11/08 | 237,200 | 239,300 | 235,400 | 238,700 | 497 |
| 2021/11/05 | 241,900 | 242,300 | 238,300 | 239,100 | 278 |
| 2021/11/04 | 242,200 | 243,300 | 241,100 | 242,500 | 402 |
| 2021/11/02 | 240,000 | 242,900 | 240,000 | 241,400 | 652 |
| 2021/11/01 | 240,800 | 242,500 | 239,600 | 240,000 | 579 |
| 2021/10/29 | 239,000 | 239,900 | 237,400 | 239,600 | 507 |
| 2021/10/28 | 239,700 | 239,700 | 236,000 | 239,700 | 927 |
| 2021/10/27 | 244,000 | 248,200 | 243,100 | 245,700 | 760 |
| 2021/10/26 | 245,800 | 247,000 | 243,400 | 244,000 | 638 |
| 2021/10/25 | 245,700 | 248,300 | 245,700 | 246,900 | 387 |
| 2021/10/22 | 248,000 | 248,800 | 245,500 | 246,200 | 454 |
| 2021/10/21 | 248,200 | 248,900 | 247,500 | 248,400 | 267 |
| 2021/10/20 | 249,900 | 249,900 | 247,100 | 248,200 | 291 |
| 2021/10/19 | 247,200 | 250,000 | 246,900 | 249,900 | 643 |
| 2021/10/18 | 251,000 | 251,000 | 245,900 | 249,300 | 979 |
| 2021/10/15 | 246,600 | 249,700 | 246,100 | 249,100 | 374 |
| 2021/10/14 | 248,300 | 249,100 | 244,900 | 246,500 | 788 |
| 2021/10/13 | 246,100 | 248,200 | 245,500 | 248,200 | 836 |
| 2021/10/12 | 247,700 | 249,400 | 244,500 | 246,100 | 825 |
| 2021/10/11 | 241,700 | 244,800 | 238,500 | 244,700 | 707 |
| 2021/10/08 | 245,200 | 245,200 | 241,600 | 241,600 | 435 |
| 2021/10/07 | 243,200 | 245,600 | 240,900 | 245,600 | 779 |
| 2021/10/06 | 242,500 | 244,300 | 238,500 | 243,200 | 830 |
| 2021/10/05 | 241,600 | 242,900 | 236,000 | 241,800 | 774 |
| 2021/10/04 | 245,000 | 246,400 | 241,300 | 242,300 | 1,142 |
| 2021/10/01 | 249,400 | 250,000 | 242,400 | 242,900 | 1,248 |
| 2021/09/30 | 246,500 | 250,300 | 246,500 | 247,800 | 985 |
| 2021/09/29 | 250,300 | 250,400 | 245,800 | 247,400 | 712 |
| 2021/09/28 | 252,700 | 252,700 | 246,100 | 251,400 | 1,869 |
| 2021/09/27 | 252,000 | 253,300 | 250,300 | 252,200 | 584 |
| 2021/09/24 | 252,000 | 255,200 | 248,500 | 252,000 | 1,190 |
| 2021/09/22 | 254,400 | 258,100 | 250,600 | 253,000 | 2,107 |
| 2021/09/21 | 253,100 | 255,000 | 251,400 | 253,200 | 1,169 |
| 2021/09/17 | 257,000 | 258,300 | 252,500 | 257,500 | 12,274 |
| 2021/09/16 | 257,000 | 257,400 | 253,300 | 257,000 | 1,220 |
| 2021/09/15 | 260,900 | 262,200 | 257,800 | 258,300 | 1,771 |
| 2021/09/14 | 259,400 | 261,800 | 257,200 | 260,000 | 1,343 |
| 2021/09/13 | 264,100 | 264,100 | 256,700 | 260,300 | 1,092 |
| 2021/09/10 | 266,800 | 267,700 | 262,000 | 263,100 | 1,058 |
| 2021/09/09 | 264,400 | 266,400 | 263,700 | 265,400 | 1,212 |
| 2021/09/08 | 264,200 | 268,500 | 263,900 | 265,900 | 1,184 |
| 2021/09/07 | 270,000 | 270,500 | 264,100 | 264,200 | 1,038 |
| 2021/09/06 | 265,500 | 272,800 | 265,200 | 268,200 | 1,612 |
| 2021/09/03 | 261,500 | 265,300 | 260,800 | 263,100 | 1,484 |
| 2021/09/02 | 260,700 | 264,300 | 256,500 | 263,500 | 1,921 |
| 2021/09/01 | 256,100 | 258,600 | 255,600 | 255,700 | 1,165 |
| 2021/08/31 | 261,100 | 262,300 | 257,300 | 257,300 | 804 |
| 2021/08/30 | 256,800 | 263,300 | 256,800 | 262,400 | 1,642 |
| 2021/08/27 | 251,700 | 261,400 | 251,300 | 261,000 | 1,364 |
| 2021/08/26 | 250,200 | 252,200 | 249,200 | 251,700 | 1,186 |
| 2021/08/25 | 251,800 | 253,000 | 250,300 | 251,700 | 509 |
| 2021/08/24 | 256,700 | 257,000 | 253,200 | 253,400 | 672 |
| 2021/08/23 | 258,000 | 258,900 | 253,700 | 254,700 | 1,166 |
| 2021/08/20 | 257,600 | 259,500 | 255,100 | 259,300 | 1,013 |
| 2021/08/19 | 256,600 | 258,900 | 252,200 | 257,600 | 985 |
| 2021/08/18 | 254,100 | 257,300 | 253,600 | 255,900 | 904 |
| 2021/08/17 | 249,200 | 254,600 | 248,000 | 254,100 | 808 |
| 2021/08/16 | 252,500 | 252,600 | 248,600 | 250,000 | 522 |
| 2021/08/13 | 250,100 | 253,000 | 249,000 | 252,500 | 790 |
| 2021/08/12 | 251,500 | 251,900 | 247,700 | 251,900 | 915 |
| 2021/08/11 | 244,400 | 251,500 | 244,200 | 251,400 | 884 |
| 2021/08/10 | 243,500 | 244,800 | 241,400 | 241,400 | 575 |
| 2021/08/06 | 245,600 | 246,900 | 243,500 | 244,500 | 415 |
| 2021/08/05 | 243,000 | 247,400 | 243,000 | 247,000 | 555 |
| 2021/08/04 | 242,200 | 244,400 | 242,200 | 243,800 | 252 |
| 2021/08/03 | 243,600 | 244,600 | 243,000 | 243,200 | 195 |
| 2021/08/02 | 247,500 | 248,000 | 244,100 | 244,100 | 501 |
| 2021/07/30 | 244,500 | 249,300 | 244,200 | 249,300 | 649 |
| 2021/07/29 | 248,300 | 250,000 | 241,700 | 241,700 | 1,022 |
| 2021/07/28 | 248,200 | 249,800 | 246,700 | 249,800 | 375 |
| 2021/07/27 | 247,100 | 248,200 | 246,200 | 248,200 | 438 |
| 2021/07/26 | 251,100 | 251,100 | 245,700 | 246,200 | 490 |
| 2021/07/21 | 251,000 | 252,100 | 249,000 | 249,900 | 373 |
| 2021/07/20 | 252,000 | 252,100 | 249,300 | 250,300 | 550 |
| 2021/07/19 | 251,600 | 254,000 | 250,900 | 252,100 | 571 |
| 2021/07/16 | 251,000 | 255,600 | 250,400 | 253,800 | 539 |
| 2021/07/15 | 255,200 | 255,900 | 251,400 | 251,500 | 395 |
| 2021/07/14 | 254,700 | 257,400 | 253,400 | 256,600 | 424 |
| 2021/03/22 | 223,700 | 224,600 | 219,200 | 223,100 | 455 |
| 2021/03/19 | 223,500 | 226,900 | 221,800 | 223,100 | 2,264 |
| 2021/03/18 | 222,000 | 224,000 | 219,600 | 224,000 | 705 |
| 2021/03/17 | 221,300 | 223,900 | 220,500 | 220,700 | 591 |
| 2021/03/16 | 218,200 | 222,400 | 217,000 | 221,400 | 952 |
| 2021/03/15 | 216,000 | 218,600 | 214,800 | 217,100 | 773 |
| 2021/03/12 | 214,700 | 216,000 | 212,900 | 216,000 | 809 |
| 2021/03/11 | 213,900 | 214,000 | 210,900 | 213,800 | 289 |
| 2021/03/10 | 209,000 | 213,400 | 208,700 | 211,900 | 515 |
| 2021/03/09 | 213,900 | 213,900 | 209,600 | 209,600 | 897 |
| 2021/03/08 | 216,400 | 216,400 | 211,400 | 211,700 | 536 |
| 2021/03/05 | 213,900 | 215,000 | 210,900 | 214,700 | 537 |
| 2021/03/04 | 216,800 | 217,000 | 212,800 | 214,600 | 408 |
| 2021/03/03 | 217,400 | 217,400 | 214,500 | 217,000 | 649 |
| 2021/03/02 | 217,100 | 218,000 | 215,300 | 216,700 | 686 |
| 2021/03/01 | 216,300 | 219,500 | 214,300 | 215,100 | 1,127 |
| 2021/02/26 | 215,000 | 216,600 | 211,400 | 215,600 | 1,264 |
| 2021/02/25 | 213,900 | 216,500 | 213,000 | 216,100 | 735 |
| 2021/02/24 | 212,400 | 215,600 | 212,000 | 214,100 | 930 |
| 2021/02/22 | 211,800 | 215,500 | 210,700 | 212,200 | 595 |
| 2021/02/19 | 211,600 | 212,900 | 209,500 | 211,700 | 782 |
| 2021/02/18 | 214,200 | 214,200 | 210,700 | 211,700 | 1,020 |
| 2021/02/17 | 217,200 | 217,600 | 208,700 | 211,000 | 1,005 |
| 2021/02/16 | 212,800 | 218,000 | 212,700 | 217,700 | 810 |
| 2021/02/15 | 214,300 | 214,300 | 211,700 | 211,700 | 378 |
| 2021/02/12 | 209,000 | 214,400 | 208,000 | 214,300 | 1,184 |
| 2021/02/10 | 206,800 | 209,000 | 204,700 | 208,900 | 1,099 |
| 2021/02/09 | 204,500 | 206,600 | 203,600 | 205,200 | 1,171 |
| 2021/02/08 | 203,000 | 204,800 | 202,400 | 204,200 | 354 |
| 2021/02/05 | 200,500 | 202,700 | 199,800 | 202,100 | 451 |
| 2021/02/04 | 201,700 | 203,000 | 196,000 | 200,000 | 662 |
| 2021/02/03 | 198,500 | 201,900 | 198,500 | 200,200 | 663 |
| 2021/02/02 | 199,700 | 200,900 | 197,900 | 198,700 | 474 |
| 2021/02/01 | 199,800 | 200,400 | 198,100 | 198,400 | 691 |
| 2021/01/29 | 197,700 | 201,300 | 196,800 | 200,000 | 1,045 |
| 2021/01/28 | 195,500 | 197,700 | 195,500 | 197,700 | 362 |
| 2021/01/27 | 195,500 | 197,300 | 195,500 | 197,200 | 318 |
| 2021/01/26 | 195,200 | 197,800 | 195,200 | 195,200 | 327 |
| 2021/01/25 | 196,200 | 197,800 | 195,200 | 195,200 | 570 |
| 2021/01/22 | 197,100 | 198,200 | 195,400 | 196,200 | 377 |
| 2021/01/21 | 194,500 | 198,800 | 194,500 | 198,400 | 998 |
| 2021/01/20 | 193,000 | 195,100 | 192,800 | 194,400 | 536 |
| 2021/01/19 | 194,400 | 195,800 | 192,900 | 192,900 | 627 |
| 2021/01/18 | 194,200 | 194,400 | 192,700 | 193,300 | 626 |
| 2021/01/15 | 195,800 | 195,900 | 193,100 | 193,100 | 1,110 |
| 2021/01/14 | 193,600 | 195,700 | 193,300 | 194,600 | 862 |
| 2021/01/13 | 196,000 | 196,000 | 193,600 | 193,600 | 943 |
| 2021/01/12 | 198,000 | 198,000 | 194,300 | 195,300 | 970 |
| 2021/01/08 | 197,800 | 198,700 | 196,500 | 196,900 | 650 |
| 2021/01/07 | 196,800 | 198,200 | 196,700 | 197,800 | 468 |
| 2021/01/06 | 199,000 | 201,300 | 196,500 | 196,500 | 973 |
| 2021/01/05 | 198,800 | 201,000 | 198,300 | 199,000 | 463 |
| 2021/01/04 | 201,400 | 201,800 | 197,100 | 198,200 | 482 |