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 |
|---|---|---|---|---|---|
| 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 |
| 2024/11/19 | 172,600 | 173,600 | 172,300 | 172,500 | 362 |
| 2024/11/18 | 170,900 | 173,500 | 170,900 | 173,500 | 563 |
| 2024/11/15 | 170,700 | 172,300 | 170,600 | 172,300 | 614 |
| 2024/11/14 | 172,000 | 172,100 | 170,700 | 171,700 | 534 |
| 2024/11/13 | 171,600 | 173,100 | 171,400 | 172,000 | 629 |
| 2024/11/12 | 171,600 | 173,500 | 171,600 | 173,000 | 593 |
| 2024/11/11 | 171,000 | 171,800 | 170,000 | 171,800 | 796 |
| 2024/11/08 | 171,000 | 171,800 | 170,200 | 171,800 | 1,099 |
| 2024/11/07 | 172,600 | 172,600 | 170,000 | 170,100 | 1,513 |
| 2024/11/06 | 170,400 | 173,700 | 170,400 | 173,500 | 1,512 |
| 2024/11/05 | 173,400 | 173,400 | 170,200 | 170,200 | 1,273 |
| 2024/11/01 | 174,400 | 174,800 | 173,700 | 173,900 | 854 |
| 2024/10/31 | 175,200 | 176,200 | 174,500 | 174,500 | 1,105 |
| 2024/10/30 | 177,100 | 177,100 | 175,000 | 175,300 | 1,810 |
| 2024/10/29 | 179,500 | 180,800 | 178,800 | 180,700 | 798 |
| 2024/10/28 | 177,600 | 180,400 | 177,100 | 180,100 | 512 |
| 2024/10/25 | 178,900 | 179,400 | 178,000 | 178,500 | 671 |
| 2024/10/24 | 181,300 | 181,300 | 178,900 | 178,900 | 627 |
| 2024/10/23 | 179,500 | 181,100 | 178,800 | 181,100 | 888 |
| 2024/10/22 | 182,500 | 182,500 | 179,200 | 179,500 | 1,423 |
| 2024/10/21 | 181,900 | 182,900 | 181,100 | 182,500 | 525 |
| 2024/10/18 | 183,400 | 183,400 | 181,400 | 181,900 | 531 |
| 2024/10/17 | 182,000 | 183,400 | 181,500 | 182,600 | 581 |
| 2024/10/16 | 182,300 | 182,500 | 180,700 | 181,800 | 919 |
| 2024/10/15 | 184,600 | 184,800 | 182,300 | 182,500 | 815 |
| 2024/10/11 | 185,000 | 185,000 | 183,500 | 184,600 | 838 |
| 2024/10/10 | 185,500 | 185,800 | 184,900 | 185,000 | 433 |
| 2024/10/09 | 184,800 | 186,700 | 184,600 | 185,000 | 485 |
| 2024/10/08 | 186,800 | 187,000 | 184,500 | 184,700 | 1,238 |
| 2024/10/07 | 190,100 | 190,100 | 187,100 | 187,100 | 741 |
| 2024/10/04 | 190,300 | 190,300 | 188,400 | 188,400 | 985 |
| 2024/10/03 | 190,300 | 191,000 | 189,600 | 189,900 | 684 |
| 2024/10/02 | 191,100 | 191,300 | 189,900 | 190,100 | 668 |
| 2024/10/01 | 193,800 | 193,800 | 190,600 | 190,900 | 680 |
| 2024/09/30 | 193,000 | 193,800 | 192,000 | 192,800 | 824 |
| 2024/09/27 | 195,000 | 196,400 | 193,600 | 195,700 | 590 |
| 2024/09/26 | 193,200 | 195,000 | 192,100 | 194,900 | 325 |
| 2024/09/25 | 192,100 | 193,300 | 190,300 | 192,700 | 532 |
| 2024/09/24 | 193,100 | 193,300 | 191,500 | 192,600 | 635 |
| 2024/09/20 | 194,600 | 195,300 | 192,100 | 193,100 | 1,044 |
| 2024/09/19 | 194,000 | 194,700 | 191,800 | 193,200 | 565 |
| 2024/09/18 | 194,400 | 194,400 | 192,200 | 193,800 | 294 |
| 2024/09/17 | 193,900 | 193,900 | 191,500 | 193,400 | 351 |
| 2024/09/13 | 193,800 | 194,100 | 192,700 | 193,900 | 885 |
| 2024/09/12 | 190,100 | 192,500 | 190,100 | 191,100 | 386 |
| 2024/09/11 | 192,900 | 192,900 | 189,100 | 190,000 | 793 |
| 2024/09/10 | 192,300 | 194,500 | 191,600 | 192,300 | 543 |
| 2024/09/09 | 193,000 | 193,000 | 190,900 | 190,900 | 528 |
| 2024/09/06 | 194,700 | 195,200 | 193,200 | 193,500 | 611 |
| 2024/09/05 | 195,800 | 196,800 | 194,000 | 194,000 | 673 |
| 2024/09/04 | 197,100 | 198,500 | 195,500 | 195,900 | 817 |
| 2024/09/03 | 197,800 | 198,500 | 197,200 | 198,200 | 400 |
| 2024/09/02 | 196,900 | 199,000 | 196,500 | 197,800 | 1,043 |
| 2024/08/30 | 202,400 | 204,100 | 197,000 | 197,000 | 8,278 |
| 2024/08/29 | 204,000 | 204,800 | 200,000 | 202,500 | 930 |
| 2024/08/28 | 200,200 | 204,600 | 196,500 | 203,900 | 1,300 |
| 2024/08/27 | 197,100 | 200,900 | 197,100 | 200,900 | 1,018 |
| 2024/08/26 | 193,000 | 195,700 | 192,700 | 195,700 | 691 |
| 2024/08/23 | 193,100 | 194,400 | 193,100 | 193,100 | 670 |
| 2024/08/22 | 194,700 | 194,700 | 192,800 | 194,000 | 668 |
| 2024/08/21 | 196,600 | 197,100 | 194,900 | 195,600 | 575 |
| 2024/08/20 | 196,900 | 197,400 | 195,800 | 195,800 | 395 |
| 2024/08/19 | 194,700 | 196,000 | 193,800 | 196,000 | 580 |
| 2024/08/16 | 197,900 | 197,900 | 193,900 | 196,500 | 1,031 |
| 2024/08/15 | 192,000 | 197,000 | 190,800 | 197,000 | 1,146 |
| 2024/08/14 | 191,600 | 194,000 | 190,300 | 194,000 | 722 |
| 2024/08/13 | 193,200 | 194,000 | 190,300 | 191,900 | 1,581 |
| 2024/08/09 | 193,000 | 197,900 | 184,800 | 193,300 | 1,019 |
| 2024/08/08 | 193,800 | 196,500 | 191,100 | 192,500 | 563 |
| 2024/08/07 | 186,300 | 197,600 | 186,300 | 194,200 | 792 |
| 2024/08/06 | 184,700 | 194,300 | 184,200 | 189,500 | 803 |
| 2024/08/05 | 189,100 | 192,600 | 182,500 | 184,700 | 1,066 |
| 2024/08/02 | 192,400 | 192,400 | 189,000 | 191,900 | 731 |
| 2024/08/01 | 193,400 | 194,200 | 191,900 | 192,700 | 593 |
| 2024/07/31 | 193,900 | 195,900 | 193,100 | 194,500 | 374 |
| 2024/07/30 | 196,000 | 196,200 | 193,300 | 194,000 | 690 |
| 2024/07/29 | 193,500 | 196,400 | 192,500 | 196,000 | 496 |
| 2024/07/26 | 194,600 | 194,700 | 192,600 | 193,500 | 461 |
| 2024/07/25 | 195,600 | 195,600 | 193,200 | 193,200 | 424 |
| 2024/07/24 | 195,800 | 197,500 | 195,400 | 195,400 | 454 |
| 2024/07/23 | 194,300 | 196,700 | 193,700 | 195,800 | 627 |
| 2024/07/22 | 195,000 | 195,000 | 192,600 | 192,600 | 477 |
| 2024/07/19 | 196,400 | 196,500 | 193,800 | 194,400 | 560 |
| 2024/07/18 | 197,500 | 197,700 | 196,400 | 196,400 | 361 |
| 2024/07/17 | 197,000 | 197,500 | 196,100 | 197,500 | 278 |
| 2024/07/16 | 197,700 | 197,700 | 196,200 | 196,700 | 240 |
| 2024/07/12 | 196,600 | 198,200 | 196,200 | 197,600 | 472 |
| 2024/07/11 | 196,500 | 197,000 | 195,100 | 195,300 | 326 |
| 2024/07/10 | 196,500 | 197,100 | 195,200 | 195,400 | 374 |
| 2024/07/09 | 195,600 | 197,600 | 194,700 | 195,800 | 516 |
| 2024/07/08 | 195,000 | 197,800 | 194,600 | 197,800 | 737 |
| 2024/07/05 | 195,800 | 195,900 | 194,300 | 194,500 | 323 |
| 2024/07/04 | 196,200 | 196,700 | 194,700 | 195,800 | 420 |
| 2024/07/03 | 198,800 | 198,800 | 196,200 | 196,200 | 490 |
| 2024/07/02 | 198,700 | 199,000 | 197,000 | 198,700 | 530 |
| 2024/07/01 | 199,700 | 203,200 | 196,600 | 196,700 | 749 |
| 2024/06/28 | 201,300 | 202,000 | 199,600 | 200,000 | 432 |
| 2024/06/27 | 202,600 | 204,400 | 199,400 | 201,500 | 543 |
| 2024/06/26 | 202,600 | 204,500 | 202,100 | 203,600 | 410 |
| 2024/06/25 | 199,100 | 202,200 | 199,100 | 202,200 | 361 |
| 2024/06/24 | 199,300 | 201,100 | 198,800 | 199,100 | 291 |
| 2024/06/21 | 199,800 | 201,900 | 198,800 | 199,300 | 936 |
| 2024/06/20 | 202,600 | 205,300 | 198,800 | 199,800 | 939 |
| 2024/06/19 | 200,500 | 203,300 | 199,500 | 202,600 | 560 |
| 2024/06/18 | 200,900 | 201,400 | 199,000 | 200,500 | 354 |
| 2024/06/17 | 197,800 | 200,500 | 196,700 | 200,400 | 548 |
| 2024/06/14 | 194,200 | 198,000 | 194,200 | 196,700 | 627 |
| 2024/06/13 | 196,000 | 197,900 | 195,700 | 195,900 | 720 |
| 2024/06/12 | 198,000 | 199,600 | 194,100 | 194,100 | 699 |
| 2024/06/11 | 200,400 | 201,300 | 198,000 | 198,000 | 457 |
| 2024/06/10 | 200,000 | 201,500 | 200,000 | 200,200 | 369 |
| 2024/06/07 | 202,400 | 204,200 | 199,600 | 200,000 | 453 |
| 2024/06/06 | 205,300 | 205,300 | 202,300 | 204,200 | 242 |
| 2024/06/05 | 201,800 | 205,200 | 201,800 | 204,400 | 693 |
| 2024/06/04 | 199,800 | 204,500 | 199,800 | 203,000 | 685 |
| 2024/06/03 | 200,500 | 201,400 | 199,300 | 199,300 | 554 |
| 2024/05/31 | 203,000 | 203,500 | 198,900 | 199,500 | 1,287 |
| 2024/05/30 | 203,600 | 204,700 | 202,400 | 203,500 | 515 |
| 2024/05/29 | 209,000 | 209,000 | 203,700 | 204,200 | 431 |
| 2024/05/28 | 207,900 | 209,000 | 206,200 | 207,600 | 438 |
| 2024/05/27 | 208,200 | 208,900 | 206,300 | 208,300 | 313 |
| 2024/05/24 | 206,900 | 208,200 | 205,300 | 207,600 | 297 |
| 2024/05/23 | 207,300 | 207,800 | 206,100 | 207,300 | 382 |
| 2024/05/22 | 208,600 | 208,600 | 206,100 | 206,700 | 443 |
| 2024/05/21 | 208,800 | 209,700 | 207,600 | 208,000 | 294 |
| 2024/05/20 | 209,600 | 209,600 | 207,900 | 208,800 | 353 |
| 2024/05/17 | 206,400 | 209,500 | 206,200 | 207,700 | 387 |
| 2024/05/16 | 207,500 | 208,200 | 206,500 | 208,000 | 434 |
| 2024/05/15 | 208,500 | 209,000 | 206,600 | 207,500 | 345 |
| 2024/05/14 | 211,100 | 211,100 | 208,500 | 208,700 | 675 |
| 2024/05/13 | 207,500 | 210,800 | 207,500 | 210,800 | 372 |
| 2024/05/10 | 210,000 | 210,000 | 207,100 | 208,900 | 740 |
| 2024/05/09 | 213,000 | 213,000 | 208,900 | 209,300 | 406 |
| 2024/05/08 | 212,300 | 213,500 | 210,900 | 210,900 | 417 |
| 2024/05/07 | 209,300 | 213,400 | 209,300 | 213,400 | 843 |
| 2024/05/02 | 208,800 | 211,000 | 208,700 | 209,200 | 683 |
| 2024/05/01 | 206,500 | 208,900 | 205,800 | 208,800 | 392 |
| 2024/04/30 | 206,500 | 207,700 | 205,100 | 207,000 | 674 |
| 2024/04/26 | 205,500 | 207,200 | 204,100 | 207,000 | 1,012 |
| 2024/04/25 | 209,800 | 211,600 | 209,200 | 210,100 | 617 |
| 2024/04/24 | 211,200 | 211,700 | 209,200 | 209,200 | 826 |
| 2024/04/23 | 212,600 | 214,000 | 210,600 | 210,900 | 1,100 |
| 2024/04/22 | 211,000 | 212,700 | 210,600 | 210,900 | 655 |
| 2024/04/19 | 210,400 | 211,900 | 208,200 | 209,600 | 496 |
| 2024/04/18 | 209,900 | 211,500 | 209,600 | 209,600 | 445 |
| 2024/04/17 | 210,500 | 212,400 | 209,400 | 211,100 | 511 |
| 2024/04/16 | 209,600 | 212,200 | 209,600 | 210,400 | 761 |
| 2024/04/15 | 210,300 | 212,600 | 208,600 | 209,100 | 713 |
| 2024/04/12 | 212,100 | 212,100 | 209,000 | 210,300 | 575 |
| 2024/04/11 | 210,000 | 212,300 | 208,700 | 211,700 | 752 |
| 2024/04/10 | 211,300 | 213,500 | 210,300 | 210,300 | 699 |
| 2024/04/09 | 212,000 | 212,800 | 211,300 | 211,300 | 608 |
| 2024/04/08 | 209,500 | 211,900 | 209,100 | 211,300 | 576 |
| 2024/04/05 | 211,000 | 211,000 | 208,200 | 208,700 | 615 |
| 2024/04/04 | 210,000 | 211,000 | 208,500 | 211,000 | 456 |
| 2024/04/03 | 209,300 | 209,700 | 207,900 | 208,700 | 598 |
| 2024/04/02 | 211,200 | 211,200 | 208,800 | 209,500 | 719 |
| 2024/04/01 | 214,500 | 217,000 | 210,400 | 211,100 | 940 |
| 2024/03/29 | 211,200 | 214,200 | 210,800 | 213,400 | 960 |
| 2024/03/28 | 211,700 | 212,000 | 209,900 | 211,200 | 991 |
| 2024/03/27 | 209,900 | 209,900 | 207,900 | 208,600 | 730 |
| 2024/03/26 | 209,300 | 209,300 | 206,800 | 207,400 | 461 |
| 2024/03/25 | 209,000 | 209,400 | 207,300 | 208,500 | 526 |
| 2024/03/22 | 207,100 | 209,000 | 206,100 | 208,700 | 765 |
| 2024/03/21 | 203,400 | 205,900 | 201,500 | 205,800 | 909 |
| 2024/03/19 | 197,500 | 203,800 | 197,400 | 202,500 | 1,187 |
| 2024/03/18 | 196,200 | 197,000 | 194,200 | 196,300 | 930 |
| 2024/03/15 | 193,000 | 197,000 | 192,900 | 195,400 | 1,136 |
| 2024/03/14 | 189,900 | 192,500 | 189,000 | 192,000 | 972 |
| 2024/03/13 | 191,800 | 191,900 | 187,800 | 190,300 | 932 |
| 2024/03/12 | 190,800 | 191,800 | 188,900 | 191,800 | 571 |
| 2024/03/11 | 192,300 | 193,300 | 189,500 | 189,800 | 930 |
| 2024/03/08 | 193,000 | 195,500 | 192,400 | 192,500 | 1,027 |
| 2024/03/07 | 196,600 | 197,400 | 193,300 | 196,400 | 712 |
| 2024/03/06 | 194,300 | 196,300 | 193,600 | 195,400 | 867 |
| 2024/03/05 | 191,900 | 194,200 | 190,400 | 193,700 | 928 |
| 2024/03/04 | 190,200 | 192,200 | 190,100 | 190,900 | 1,122 |
| 2024/03/01 | 192,600 | 192,600 | 190,500 | 191,000 | 764 |
| 2024/02/29 | 195,500 | 195,500 | 189,000 | 192,200 | 1,852 |
| 2024/02/28 | 195,400 | 195,600 | 193,500 | 194,900 | 849 |
| 2024/02/27 | 196,000 | 196,000 | 193,200 | 193,200 | 1,161 |
| 2024/02/26 | 195,100 | 195,600 | 193,200 | 194,500 | 983 |
| 2024/02/22 | 192,700 | 194,000 | 191,400 | 191,800 | 614 |
| 2024/02/21 | 196,100 | 196,900 | 192,000 | 194,100 | 1,009 |
| 2024/02/20 | 195,000 | 196,600 | 194,900 | 196,100 | 582 |
| 2024/02/19 | 194,200 | 195,100 | 192,100 | 193,000 | 533 |
| 2024/02/16 | 194,800 | 195,200 | 192,500 | 194,200 | 715 |
| 2024/02/15 | 195,900 | 196,600 | 194,300 | 194,800 | 831 |
| 2024/02/14 | 200,800 | 200,800 | 194,900 | 194,900 | 984 |
| 2024/02/13 | 200,200 | 201,100 | 199,000 | 200,200 | 620 |
| 2024/02/09 | 200,000 | 201,300 | 200,000 | 200,000 | 460 |
| 2024/02/08 | 200,900 | 201,300 | 199,200 | 199,800 | 553 |
| 2024/02/07 | 200,000 | 200,700 | 199,100 | 199,700 | 598 |
| 2024/02/06 | 198,500 | 200,000 | 197,900 | 200,000 | 618 |
| 2024/02/05 | 199,800 | 200,400 | 198,200 | 198,200 | 556 |
| 2024/02/02 | 199,900 | 201,000 | 199,500 | 199,700 | 763 |
| 2024/02/01 | 201,500 | 202,200 | 198,200 | 198,200 | 1,369 |
| 2024/01/31 | 202,400 | 204,400 | 202,000 | 203,400 | 1,028 |
| 2024/01/30 | 203,200 | 205,200 | 202,700 | 204,200 | 589 |
| 2024/01/29 | 202,700 | 204,900 | 202,400 | 204,800 | 531 |
| 2024/01/26 | 201,100 | 203,900 | 201,100 | 203,700 | 722 |
| 2024/01/25 | 200,500 | 202,400 | 200,200 | 202,100 | 498 |
| 2024/01/24 | 201,300 | 203,100 | 201,300 | 201,300 | 400 |
| 2024/01/23 | 202,000 | 203,500 | 201,500 | 201,600 | 505 |
| 2024/01/22 | 200,200 | 203,800 | 200,200 | 203,800 | 720 |
| 2024/01/19 | 198,500 | 200,400 | 198,100 | 200,200 | 393 |
| 2024/01/18 | 198,400 | 199,000 | 197,800 | 198,100 | 627 |
| 2024/01/17 | 202,000 | 202,300 | 198,600 | 198,600 | 734 |
| 2024/01/16 | 201,300 | 202,300 | 201,000 | 201,200 | 377 |
| 2024/01/15 | 200,000 | 201,500 | 200,000 | 200,500 | 315 |
| 2024/01/12 | 200,000 | 201,100 | 199,500 | 200,200 | 570 |
| 2024/01/11 | 200,800 | 201,200 | 199,800 | 199,800 | 417 |
| 2024/01/10 | 200,500 | 202,200 | 200,500 | 201,100 | 350 |
| 2024/01/09 | 201,300 | 202,900 | 199,700 | 200,500 | 574 |
| 2024/01/05 | 200,000 | 202,600 | 198,800 | 201,400 | 846 |
| 2024/01/04 | 200,000 | 201,000 | 197,000 | 198,000 | 1,440 |