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 |
|---|---|---|---|---|---|
| 2023/12/29 | 199,400 | 203,000 | 198,800 | 201,200 | 751 |
| 2023/12/28 | 196,500 | 198,900 | 195,400 | 198,600 | 458 |
| 2023/12/27 | 195,100 | 197,200 | 194,100 | 195,300 | 1,291 |
| 2023/12/26 | 196,000 | 197,000 | 194,500 | 195,100 | 737 |
| 2023/12/25 | 197,300 | 197,300 | 194,500 | 196,000 | 919 |
| 2023/12/22 | 195,800 | 199,400 | 195,500 | 198,600 | 656 |
| 2023/12/21 | 197,900 | 199,400 | 196,000 | 196,000 | 688 |
| 2023/12/20 | 195,700 | 197,900 | 195,300 | 197,800 | 690 |
| 2023/12/19 | 198,500 | 198,500 | 194,500 | 196,100 | 1,125 |
| 2023/12/18 | 198,100 | 199,300 | 196,900 | 198,900 | 640 |
| 2023/12/15 | 200,300 | 200,600 | 198,500 | 199,200 | 698 |
| 2023/12/14 | 201,900 | 202,000 | 199,800 | 200,300 | 366 |
| 2023/12/13 | 201,900 | 201,900 | 199,900 | 200,700 | 337 |
| 2023/12/12 | 203,000 | 203,000 | 200,500 | 201,400 | 436 |
| 2023/12/11 | 200,900 | 203,000 | 200,600 | 203,000 | 391 |
| 2023/12/08 | 200,600 | 200,900 | 199,500 | 199,700 | 779 |
| 2023/12/07 | 202,700 | 202,700 | 200,600 | 200,600 | 393 |
| 2023/12/06 | 201,800 | 203,700 | 201,400 | 203,200 | 482 |
| 2023/12/05 | 202,700 | 203,000 | 200,700 | 202,300 | 456 |
| 2023/12/04 | 200,700 | 204,000 | 200,100 | 202,700 | 717 |
| 2023/12/01 | 205,900 | 205,900 | 199,900 | 199,900 | 1,136 |
| 2023/11/30 | 205,200 | 205,400 | 203,500 | 205,300 | 1,005 |
| 2023/11/29 | 204,900 | 206,400 | 204,500 | 205,200 | 331 |
| 2023/11/28 | 205,600 | 207,000 | 204,500 | 204,900 | 469 |
| 2023/11/27 | 204,300 | 205,700 | 204,300 | 204,800 | 571 |
| 2023/11/24 | 204,400 | 206,600 | 204,100 | 204,100 | 293 |
| 2023/11/22 | 203,600 | 205,000 | 203,000 | 205,000 | 374 |
| 2023/11/21 | 205,000 | 205,200 | 203,600 | 203,600 | 414 |
| 2023/11/20 | 205,400 | 206,700 | 204,300 | 205,000 | 605 |
| 2023/11/17 | 205,000 | 205,600 | 204,000 | 205,300 | 321 |
| 2023/11/16 | 206,100 | 206,100 | 204,000 | 205,000 | 489 |
| 2023/11/15 | 203,900 | 205,800 | 203,400 | 205,000 | 503 |
| 2023/11/14 | 203,000 | 203,800 | 201,600 | 202,600 | 511 |
| 2023/11/13 | 204,000 | 204,600 | 202,000 | 202,000 | 495 |
| 2023/11/10 | 203,900 | 204,700 | 203,000 | 204,000 | 719 |
| 2023/11/09 | 205,700 | 205,700 | 202,500 | 202,500 | 852 |
| 2023/11/08 | 208,500 | 208,500 | 205,200 | 205,700 | 767 |
| 2023/11/07 | 210,500 | 211,100 | 207,600 | 209,100 | 837 |
| 2023/11/06 | 212,300 | 214,900 | 211,100 | 211,100 | 835 |
| 2023/11/02 | 212,000 | 213,100 | 211,000 | 212,100 | 786 |
| 2023/11/01 | 210,500 | 213,200 | 210,200 | 210,400 | 1,565 |
| 2023/10/31 | 207,800 | 209,500 | 205,700 | 207,700 | 1,386 |
| 2023/10/30 | 207,700 | 208,000 | 205,800 | 206,500 | 994 |
| 2023/10/27 | 211,000 | 213,400 | 211,000 | 212,900 | 925 |
| 2023/10/26 | 211,900 | 212,200 | 209,000 | 210,800 | 872 |
| 2023/10/25 | 209,500 | 210,800 | 207,800 | 210,800 | 701 |
| 2023/10/24 | 210,000 | 210,600 | 207,700 | 208,300 | 843 |
| 2023/10/23 | 211,600 | 212,300 | 208,700 | 209,500 | 838 |
| 2023/10/20 | 213,800 | 214,300 | 211,600 | 211,600 | 551 |
| 2023/10/19 | 215,600 | 215,700 | 213,800 | 213,800 | 513 |
| 2023/10/18 | 215,000 | 216,200 | 213,900 | 215,600 | 467 |
| 2023/10/17 | 214,000 | 214,800 | 212,200 | 214,200 | 792 |
| 2023/10/16 | 219,000 | 219,000 | 212,000 | 212,800 | 1,079 |
| 2023/10/13 | 216,500 | 218,400 | 216,500 | 217,800 | 561 |
| 2023/10/12 | 218,100 | 218,800 | 216,800 | 217,000 | 334 |
| 2023/10/11 | 217,700 | 219,200 | 217,000 | 218,100 | 320 |
| 2023/10/10 | 214,200 | 218,200 | 214,200 | 217,700 | 400 |
| 2023/10/06 | 217,900 | 217,900 | 214,000 | 214,300 | 529 |
| 2023/10/05 | 215,800 | 218,400 | 215,200 | 215,800 | 818 |
| 2023/10/04 | 216,600 | 216,800 | 212,600 | 213,600 | 907 |
| 2023/10/03 | 220,800 | 220,800 | 216,100 | 217,100 | 680 |
| 2023/10/02 | 218,500 | 221,100 | 217,800 | 218,700 | 455 |
| 2023/09/29 | 218,200 | 219,600 | 216,000 | 218,800 | 1,556 |
| 2023/09/28 | 219,600 | 221,300 | 217,700 | 218,000 | 828 |
| 2023/09/27 | 218,300 | 220,600 | 217,400 | 219,600 | 488 |
| 2023/09/26 | 219,900 | 220,000 | 217,800 | 218,500 | 468 |
| 2023/09/25 | 219,100 | 221,000 | 217,300 | 218,400 | 497 |
| 2023/09/22 | 221,500 | 221,500 | 218,500 | 219,600 | 531 |
| 2023/09/21 | 222,300 | 222,500 | 219,800 | 220,600 | 442 |
| 2023/09/20 | 220,500 | 221,800 | 220,400 | 220,400 | 361 |
| 2023/09/19 | 221,800 | 221,800 | 219,300 | 220,200 | 751 |
| 2023/09/15 | 218,200 | 223,000 | 216,400 | 223,000 | 847 |
| 2023/09/14 | 217,000 | 219,000 | 217,000 | 217,800 | 360 |
| 2023/09/13 | 219,000 | 220,400 | 217,000 | 217,000 | 386 |
| 2023/09/12 | 217,700 | 219,000 | 217,100 | 218,300 | 232 |
| 2023/09/11 | 218,200 | 219,400 | 216,400 | 218,100 | 364 |
| 2023/09/08 | 219,000 | 220,600 | 218,100 | 218,700 | 877 |
| 2023/09/07 | 220,100 | 221,700 | 219,400 | 221,200 | 404 |
| 2023/09/06 | 221,200 | 221,600 | 219,500 | 220,500 | 518 |
| 2023/09/05 | 219,400 | 222,000 | 218,800 | 220,900 | 553 |
| 2023/09/04 | 217,700 | 220,700 | 217,700 | 219,800 | 739 |
| 2023/09/01 | 217,600 | 217,700 | 215,500 | 217,500 | 508 |
| 2023/08/31 | 215,400 | 217,900 | 215,100 | 216,000 | 1,350 |
| 2023/08/30 | 215,400 | 215,500 | 214,100 | 215,400 | 646 |
| 2023/08/29 | 214,200 | 215,900 | 213,600 | 215,400 | 566 |
| 2023/08/28 | 213,300 | 214,700 | 213,000 | 214,700 | 412 |
| 2023/08/25 | 213,500 | 214,500 | 212,300 | 213,700 | 530 |
| 2023/08/24 | 214,900 | 215,500 | 213,700 | 215,100 | 471 |
| 2023/08/23 | 214,400 | 214,900 | 212,400 | 214,900 | 687 |
| 2023/08/22 | 210,300 | 213,500 | 209,800 | 213,500 | 901 |
| 2023/08/21 | 212,000 | 212,900 | 211,000 | 211,000 | 625 |
| 2023/08/18 | 212,400 | 213,100 | 210,800 | 212,100 | 423 |
| 2023/08/17 | 211,800 | 212,000 | 209,700 | 211,500 | 634 |
| 2023/08/16 | 212,000 | 212,000 | 209,600 | 211,200 | 584 |
| 2023/08/15 | 214,000 | 214,000 | 211,300 | 212,000 | 857 |
| 2023/08/14 | 216,800 | 217,100 | 213,600 | 214,300 | 561 |
| 2023/08/10 | 216,100 | 216,800 | 214,500 | 216,800 | 510 |
| 2023/08/09 | 217,700 | 217,700 | 214,800 | 216,100 | 566 |
| 2023/08/08 | 216,400 | 217,500 | 214,700 | 217,200 | 677 |
| 2023/08/07 | 216,800 | 217,000 | 214,300 | 216,400 | 568 |
| 2023/08/04 | 215,800 | 216,600 | 214,200 | 215,000 | 683 |
| 2023/08/03 | 220,700 | 220,700 | 216,200 | 216,200 | 612 |
| 2023/08/02 | 220,000 | 221,400 | 218,300 | 219,300 | 837 |
| 2023/08/01 | 225,400 | 225,400 | 219,600 | 220,900 | 770 |
| 2023/07/31 | 225,500 | 226,000 | 224,200 | 224,800 | 873 |
| 2023/07/28 | 223,400 | 224,900 | 219,100 | 223,200 | 1,000 |
| 2023/07/27 | 223,200 | 224,700 | 222,800 | 223,400 | 504 |
| 2023/07/26 | 223,100 | 223,700 | 221,500 | 222,800 | 416 |
| 2023/07/25 | 222,700 | 223,100 | 221,700 | 221,700 | 440 |
| 2023/07/24 | 222,100 | 224,400 | 222,100 | 222,900 | 268 |
| 2023/07/21 | 223,400 | 223,800 | 221,700 | 222,000 | 462 |
| 2023/07/20 | 224,900 | 225,500 | 223,400 | 223,400 | 500 |
| 2023/07/19 | 222,700 | 224,500 | 222,000 | 223,400 | 381 |
| 2023/07/18 | 222,900 | 223,700 | 221,500 | 221,800 | 426 |
| 2023/07/14 | 224,500 | 224,500 | 222,900 | 223,600 | 363 |
| 2023/07/13 | 222,400 | 223,500 | 221,300 | 223,400 | 453 |
| 2023/07/12 | 223,700 | 224,200 | 222,200 | 222,800 | 799 |
| 2023/07/11 | 224,100 | 226,000 | 222,200 | 224,200 | 910 |
| 2023/07/10 | 226,500 | 226,500 | 223,400 | 224,600 | 852 |
| 2023/07/07 | 226,800 | 227,300 | 224,100 | 224,100 | 491 |
| 2023/07/06 | 226,100 | 227,300 | 224,800 | 227,300 | 514 |
| 2023/07/05 | 226,700 | 226,900 | 224,500 | 226,300 | 745 |
| 2023/07/04 | 231,800 | 232,000 | 227,600 | 227,600 | 577 |
| 2023/07/03 | 231,900 | 232,900 | 230,900 | 232,300 | 578 |
| 2023/06/30 | 232,600 | 233,000 | 230,400 | 233,000 | 871 |
| 2023/06/29 | 234,400 | 234,800 | 231,600 | 232,600 | 603 |
| 2023/06/28 | 232,300 | 234,100 | 232,200 | 233,300 | 701 |
| 2023/06/27 | 230,700 | 232,600 | 229,800 | 232,600 | 644 |
| 2023/06/26 | 230,100 | 230,800 | 227,500 | 230,100 | 454 |
| 2023/06/23 | 230,400 | 232,300 | 228,900 | 230,800 | 461 |
| 2023/06/22 | 232,800 | 232,800 | 230,000 | 231,100 | 478 |
| 2023/06/21 | 233,600 | 234,500 | 232,600 | 233,000 | 287 |
| 2023/06/20 | 234,900 | 235,500 | 232,200 | 235,300 | 418 |
| 2023/06/19 | 232,600 | 235,300 | 232,400 | 234,900 | 610 |
| 2023/06/16 | 233,000 | 234,900 | 231,800 | 233,500 | 659 |
| 2023/06/15 | 232,300 | 234,600 | 232,200 | 233,500 | 733 |
| 2023/06/14 | 233,000 | 233,100 | 230,300 | 232,300 | 804 |
| 2023/06/13 | 233,600 | 233,600 | 232,000 | 233,000 | 408 |
| 2023/06/12 | 233,700 | 234,500 | 232,100 | 233,600 | 256 |
| 2023/06/09 | 232,200 | 234,200 | 231,500 | 233,100 | 602 |
| 2023/06/08 | 234,400 | 234,400 | 228,700 | 230,800 | 1,663 |
| 2023/06/07 | 231,000 | 238,400 | 231,000 | 238,400 | 801 |
| 2023/06/06 | 230,400 | 233,400 | 229,200 | 231,800 | 683 |
| 2023/06/05 | 229,000 | 234,000 | 229,000 | 233,300 | 467 |
| 2023/06/02 | 230,000 | 230,800 | 227,400 | 228,900 | 564 |
| 2023/06/01 | 232,000 | 232,700 | 227,200 | 228,000 | 1,101 |
| 2023/05/31 | 227,000 | 236,400 | 226,500 | 236,400 | 1,457 |
| 2023/05/30 | 229,500 | 229,500 | 226,400 | 229,400 | 302 |
| 2023/05/29 | 230,200 | 230,200 | 227,200 | 229,200 | 387 |
| 2023/05/26 | 228,700 | 229,600 | 226,800 | 228,500 | 582 |
| 2023/05/25 | 229,700 | 229,700 | 226,800 | 228,000 | 483 |
| 2023/05/24 | 229,500 | 231,500 | 228,600 | 229,700 | 420 |
| 2023/05/23 | 232,100 | 232,500 | 229,100 | 229,900 | 394 |
| 2023/05/22 | 231,500 | 233,400 | 231,000 | 232,100 | 330 |
| 2023/05/19 | 230,000 | 232,400 | 228,900 | 231,500 | 563 |
| 2023/05/18 | 233,300 | 233,300 | 230,200 | 230,200 | 365 |
| 2023/05/17 | 234,200 | 234,900 | 231,900 | 232,400 | 333 |
| 2023/05/16 | 232,800 | 235,000 | 231,800 | 235,000 | 393 |
| 2023/05/15 | 230,300 | 233,900 | 229,200 | 233,200 | 575 |
| 2023/05/12 | 231,200 | 231,200 | 228,400 | 230,200 | 509 |
| 2023/05/11 | 231,400 | 232,200 | 230,000 | 231,700 | 281 |
| 2023/05/10 | 231,400 | 232,200 | 230,000 | 231,700 | 493 |
| 2023/05/09 | 234,000 | 234,000 | 231,100 | 231,300 | 598 |
| 2023/05/08 | 230,500 | 234,900 | 230,500 | 234,000 | 1,026 |
| 2023/05/02 | 229,000 | 229,800 | 226,200 | 229,200 | 609 |
| 2023/05/01 | 230,000 | 230,300 | 228,100 | 229,400 | 656 |
| 2023/04/28 | 225,200 | 231,100 | 224,800 | 230,500 | 1,320 |
| 2023/04/27 | 221,100 | 225,900 | 221,100 | 225,100 | 756 |
| 2023/04/26 | 227,200 | 228,900 | 227,200 | 228,100 | 1,248 |
| 2023/04/25 | 227,200 | 227,700 | 226,700 | 227,200 | 914 |
| 2023/04/24 | 227,000 | 227,400 | 226,400 | 227,200 | 746 |
| 2023/04/21 | 227,700 | 227,700 | 226,200 | 227,000 | 1,080 |
| 2023/04/20 | 227,200 | 227,900 | 225,800 | 227,700 | 944 |
| 2023/04/19 | 224,000 | 226,500 | 222,000 | 225,300 | 1,435 |
| 2023/04/18 | 223,000 | 224,800 | 222,700 | 224,000 | 473 |
| 2023/04/17 | 223,500 | 223,500 | 221,500 | 222,800 | 871 |
| 2023/04/14 | 222,300 | 223,200 | 219,900 | 223,100 | 842 |
| 2023/04/13 | 222,100 | 222,300 | 219,600 | 220,900 | 827 |
| 2023/04/12 | 223,200 | 224,000 | 221,600 | 222,100 | 829 |
| 2023/04/11 | 225,400 | 225,800 | 223,500 | 223,500 | 607 |
| 2023/04/10 | 226,800 | 227,100 | 224,100 | 225,600 | 673 |
| 2023/04/07 | 227,200 | 228,100 | 224,600 | 226,700 | 807 |
| 2023/04/06 | 228,500 | 229,000 | 226,200 | 227,500 | 684 |
| 2023/04/05 | 232,700 | 232,800 | 227,400 | 228,500 | 1,006 |
| 2023/04/04 | 234,200 | 234,200 | 229,600 | 232,700 | 1,145 |
| 2023/04/03 | 227,800 | 233,800 | 226,700 | 231,600 | 1,337 |
| 2023/03/31 | 232,900 | 232,900 | 226,200 | 227,800 | 600 |
| 2023/03/30 | 228,200 | 230,000 | 226,300 | 228,500 | 972 |
| 2023/03/29 | 227,900 | 230,500 | 224,500 | 227,300 | 1,015 |
| 2023/03/28 | 225,600 | 227,500 | 224,000 | 226,900 | 638 |
| 2023/03/27 | 226,000 | 227,200 | 224,300 | 225,900 | 602 |
| 2023/03/24 | 224,400 | 226,000 | 222,600 | 225,900 | 775 |
| 2023/03/23 | 228,000 | 228,000 | 220,100 | 224,500 | 935 |
| 2023/03/22 | 226,000 | 228,600 | 225,200 | 228,000 | 796 |
| 2023/03/20 | 226,500 | 228,600 | 223,800 | 225,500 | 1,092 |
| 2023/03/17 | 231,200 | 234,800 | 226,000 | 226,500 | 1,106 |
| 2023/03/16 | 231,500 | 232,300 | 227,500 | 231,500 | 859 |
| 2023/03/15 | 235,800 | 238,500 | 230,200 | 234,000 | 706 |
| 2023/03/14 | 238,500 | 238,500 | 233,400 | 235,800 | 496 |
| 2023/03/13 | 237,300 | 237,300 | 233,000 | 236,400 | 336 |
| 2023/03/10 | 237,700 | 239,300 | 237,000 | 237,300 | 574 |
| 2023/03/09 | 236,100 | 238,200 | 235,600 | 238,200 | 138 |
| 2023/03/08 | 237,400 | 237,400 | 234,400 | 235,500 | 351 |
| 2023/03/07 | 238,600 | 239,300 | 236,400 | 237,400 | 312 |
| 2023/03/06 | 234,000 | 239,500 | 234,000 | 239,100 | 670 |
| 2023/03/03 | 234,300 | 235,500 | 233,400 | 234,000 | 537 |
| 2023/03/02 | 233,600 | 235,400 | 231,400 | 234,600 | 723 |
| 2023/03/01 | 237,200 | 237,200 | 230,100 | 232,000 | 955 |
| 2023/02/28 | 235,000 | 235,800 | 232,700 | 235,300 | 596 |
| 2023/02/27 | 236,400 | 238,100 | 234,000 | 235,000 | 761 |
| 2023/02/24 | 234,000 | 237,300 | 232,300 | 236,900 | 1,021 |
| 2023/02/22 | 232,500 | 233,900 | 231,300 | 232,700 | 734 |
| 2023/02/21 | 234,000 | 234,000 | 232,500 | 233,000 | 524 |
| 2023/02/20 | 233,800 | 234,600 | 232,200 | 233,600 | 396 |
| 2023/02/17 | 230,900 | 233,700 | 230,500 | 232,300 | 317 |
| 2023/02/16 | 233,800 | 233,900 | 231,700 | 232,200 | 230 |
| 2023/02/15 | 233,300 | 234,200 | 231,500 | 232,500 | 464 |
| 2023/02/14 | 231,400 | 234,700 | 231,200 | 233,800 | 471 |
| 2023/02/13 | 232,000 | 232,900 | 230,800 | 231,400 | 427 |
| 2023/02/10 | 230,900 | 231,400 | 228,000 | 230,400 | 617 |
| 2023/02/09 | 229,600 | 231,800 | 228,200 | 231,400 | 659 |
| 2023/02/08 | 228,500 | 230,700 | 227,400 | 229,600 | 483 |
| 2023/02/07 | 228,800 | 232,000 | 228,600 | 230,100 | 619 |
| 2023/02/06 | 230,200 | 230,900 | 228,100 | 229,800 | 495 |
| 2023/02/03 | 228,000 | 230,200 | 225,600 | 228,300 | 382 |
| 2023/02/02 | 226,600 | 229,400 | 226,500 | 228,500 | 373 |
| 2023/02/01 | 228,800 | 230,100 | 226,500 | 226,600 | 390 |
| 2023/01/31 | 230,300 | 230,500 | 226,800 | 227,600 | 751 |
| 2023/01/30 | 227,600 | 230,300 | 227,600 | 230,300 | 301 |
| 2023/01/27 | 226,900 | 229,400 | 225,300 | 228,800 | 509 |
| 2023/01/26 | 227,700 | 227,700 | 224,000 | 224,200 | 509 |
| 2023/01/25 | 227,500 | 229,700 | 225,100 | 225,800 | 473 |
| 2023/01/24 | 225,300 | 228,900 | 225,300 | 228,100 | 384 |
| 2023/01/23 | 221,800 | 225,700 | 221,800 | 225,300 | 627 |
| 2023/01/20 | 219,000 | 222,500 | 217,500 | 222,200 | 941 |
| 2023/01/19 | 225,800 | 226,000 | 219,400 | 220,200 | 1,002 |
| 2023/01/18 | 224,800 | 231,100 | 223,700 | 228,000 | 1,054 |
| 2023/01/17 | 229,000 | 229,200 | 224,200 | 224,300 | 709 |
| 2023/01/16 | 231,400 | 232,100 | 228,600 | 229,400 | 500 |
| 2023/01/13 | 230,500 | 233,000 | 228,700 | 231,800 | 1,019 |
| 2023/01/12 | 230,400 | 230,500 | 228,300 | 230,100 | 608 |
| 2023/01/11 | 232,300 | 233,300 | 230,600 | 232,100 | 559 |
| 2023/01/10 | 231,100 | 232,200 | 230,700 | 231,500 | 541 |
| 2023/01/06 | 232,900 | 233,000 | 229,200 | 231,100 | 628 |
| 2023/01/05 | 236,600 | 237,000 | 232,000 | 234,300 | 1,037 |
| 2023/01/04 | 236,400 | 236,400 | 233,100 | 234,500 | 452 |