日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

スカラ(4845)の株価時系列情報

スカラ(4845)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
2011/12/30 11,810 11,980 11,810 11,980 20
2011/12/29 11,940 11,940 11,730 11,800 25
2011/12/28 11,600 11,800 11,600 11,690 35
2011/12/27 12,190 12,250 11,760 12,000 72
2011/12/26 12,040 12,440 11,720 12,190 124
2011/12/22 12,200 12,300 12,120 12,120 80
2011/12/21 12,440 12,440 12,000 12,000 110
2011/12/20 12,000 12,270 12,000 12,140 46
2011/12/19 12,460 12,560 12,000 12,350 232
2011/12/16 12,470 12,470 12,110 12,250 88
2011/12/15 12,500 12,500 11,860 12,120 319
2011/12/14 12,400 12,510 12,150 12,210 149
2011/12/13 12,590 12,590 11,900 12,310 326
2011/12/12 12,690 12,910 12,340 12,590 201
2011/12/09 12,700 12,830 12,200 12,690 384
2011/12/08 12,830 13,090 12,830 12,830 92
2011/12/07 13,000 13,200 12,830 12,830 117
2011/12/06 13,250 13,250 12,500 12,700 187
2011/12/05 13,090 13,470 12,970 13,110 105
2011/12/02 13,300 13,300 12,970 13,050 374
2011/12/01 13,010 13,680 12,900 13,150 1,072
2011/11/30 11,610 13,200 11,460 12,900 332
2011/11/29 11,420 11,480 11,400 11,400 39
2011/11/28 11,460 11,500 11,060 11,430 193
2011/11/25 11,860 11,870 11,030 11,250 313
2011/11/24 12,110 12,110 11,500 11,530 226
2011/11/22 12,250 12,500 12,120 12,310 53
2011/11/21 12,880 12,990 12,600 12,850 19
2011/11/18 12,980 12,980 12,500 12,890 43
2011/11/17 12,800 12,800 12,300 12,500 115
2011/11/16 12,800 12,940 12,480 12,500 52
2011/11/15 12,800 13,000 12,500 12,500 77
2011/11/14 12,160 12,510 12,160 12,500 19
2011/11/11 12,290 12,450 12,000 12,160 123
2011/11/10 12,600 12,700 12,110 12,290 176
2011/11/09 13,070 13,070 12,710 12,730 49
2011/11/08 13,300 13,300 13,000 13,070 161
2011/11/07 13,380 13,390 13,120 13,370 67
2011/11/04 13,290 13,400 13,120 13,150 111
2011/11/02 13,150 13,400 12,690 13,240 88
2011/11/01 13,450 13,490 13,280 13,280 77
2011/10/31 13,360 13,500 13,200 13,430 37
2011/10/28 13,500 13,640 13,360 13,440 228
2011/10/27 13,600 13,890 13,600 13,890 30
2011/10/26 13,200 13,620 13,200 13,600 116
2011/10/25 13,420 13,720 13,420 13,420 30
2011/10/24 13,390 13,600 13,390 13,510 105
2011/10/21 13,740 13,750 13,400 13,590 56
2011/10/20 13,830 14,000 13,370 13,440 214
2011/10/19 13,790 14,240 13,520 13,850 254
2011/10/18 13,490 13,500 13,140 13,200 143
2011/10/17 13,020 13,400 13,020 13,100 56
2011/10/14 13,200 13,200 13,000 13,000 28
2011/10/13 13,300 13,540 13,070 13,230 59
2011/10/12 12,840 13,300 12,610 13,300 54
2011/10/11 12,660 13,000 12,660 12,950 15
2011/10/07 12,980 13,000 12,820 12,900 46
2011/10/06 13,080 13,090 12,900 12,910 51
2011/10/05 12,970 12,970 12,560 12,570 55
2011/10/04 12,500 13,100 12,160 12,500 94
2011/10/03 13,330 13,330 12,760 12,760 42
2011/09/30 12,800 13,000 12,670 12,750 25
2011/09/29 12,500 13,000 12,500 12,830 93
2011/09/28 12,870 13,000 12,810 12,810 77
2011/09/27 12,510 12,890 12,500 12,580 146
2011/09/26 12,800 13,000 12,140 12,210 262
2011/09/22 13,300 13,330 12,700 13,000 172
2011/09/21 13,100 13,330 13,100 13,300 122
2011/09/20 13,410 13,580 13,050 13,090 127
2011/09/16 13,250 13,290 13,100 13,110 40
2011/09/15 13,130 13,190 12,880 12,910 95
2011/09/14 13,200 13,290 12,550 12,990 94
2011/09/13 13,000 13,490 13,000 13,120 79
2011/09/12 13,250 13,500 12,910 13,360 80
2011/09/09 13,390 13,480 13,100 13,480 53
2011/09/08 13,500 13,500 13,110 13,490 93
2011/09/07 13,390 13,510 13,320 13,400 122
2011/09/06 13,540 13,560 13,360 13,380 182
2011/09/05 13,610 13,800 13,380 13,740 78
2011/09/02 13,600 13,750 13,500 13,740 121
2011/09/01 13,790 13,900 13,500 13,550 442
2011/08/31 14,000 14,050 13,780 13,880 340
2011/08/30 14,280 14,280 13,900 13,910 137
2011/08/29 14,010 14,090 13,980 13,980 65
2011/08/26 14,170 14,340 13,960 13,970 63
2011/08/25 14,000 14,140 13,870 13,870 126
2011/08/24 14,350 14,350 13,860 13,860 104
2011/08/23 13,920 14,180 13,900 14,150 83
2011/08/22 14,060 14,360 13,900 13,910 277
2011/08/19 14,250 14,660 14,050 14,660 81
2011/08/18 14,870 15,000 14,030 14,790 219
2011/08/17 14,700 14,890 14,340 14,890 242
2011/08/16 15,500 15,600 14,500 14,720 823
2011/08/15 14,920 15,910 14,920 15,650 719
2011/08/12 14,700 14,870 14,450 14,620 257
2011/08/11 14,020 14,680 14,010 14,600 204
2011/08/10 14,000 14,820 14,000 14,500 786
2011/08/09 13,500 13,800 13,020 13,800 269
2011/08/08 13,760 14,500 13,730 14,180 105
2011/08/05 14,000 14,370 13,220 14,360 322
2011/08/04 14,470 14,500 14,360 14,360 74
2011/08/03 14,480 14,480 14,040 14,400 87
2011/08/02 14,590 14,600 14,330 14,500 78
2011/08/01 14,390 14,610 14,320 14,560 48
2011/07/29 14,000 14,400 13,800 14,370 136
2011/07/28 14,270 14,270 13,850 13,950 353
2011/07/27 14,580 14,650 14,300 14,400 99
2011/07/26 14,350 14,650 14,200 14,600 68
2011/07/25 14,200 14,380 14,050 14,350 44
2011/07/22 14,000 14,490 14,000 14,200 192
2011/07/21 14,310 14,310 14,100 14,130 205
2011/07/20 14,600 14,700 14,310 14,530 377
2011/07/19 14,810 14,840 14,530 14,550 151
2011/07/15 14,820 14,820 14,700 14,810 127
2011/07/14 14,610 14,840 14,530 14,840 224
2011/07/13 14,640 14,850 14,620 14,700 86
2011/07/12 14,880 14,950 14,700 14,900 285
2011/07/11 14,860 15,000 14,800 15,000 136
2011/07/08 14,880 15,180 14,840 14,860 279
2011/07/07 15,000 15,090 14,840 14,870 281
2011/07/06 15,130 15,140 14,900 15,030 273
2011/07/05 15,060 15,170 14,830 14,830 380
2011/07/04 16,110 16,210 14,800 15,070 1,331
2011/07/01 16,200 17,300 15,150 15,710 7,904
2011/06/30 14,200 14,700 14,010 14,300 151
2011/06/29 14,000 14,500 14,000 14,190 82
2011/06/28 14,500 14,700 13,700 14,220 242
2011/06/27 14,920 15,000 14,600 14,990 122
2011/06/24 14,690 15,100 14,130 15,090 267
2011/06/23 14,550 14,800 14,060 14,700 95
2011/06/22 14,030 15,110 13,890 14,850 354
2011/06/21 14,470 14,470 13,870 13,890 169
2011/06/20 14,290 14,470 13,680 14,300 106
2011/06/17 14,450 14,500 13,900 14,290 399
2011/06/16 14,220 14,600 14,000 14,000 254
2011/06/15 14,040 14,120 13,420 14,100 175
2011/06/14 13,570 13,870 13,560 13,870 63
2011/06/13 13,260 13,590 13,260 13,580 47
2011/06/10 13,600 13,600 13,180 13,290 131
2011/06/09 13,300 13,700 13,160 13,680 79
2011/06/08 13,790 13,800 13,450 13,800 72
2011/06/07 13,900 13,960 13,470 13,550 37
2011/06/06 13,670 13,690 13,460 13,540 65
2011/06/03 13,500 14,050 13,500 13,670 108
2011/06/02 13,530 14,050 13,530 13,900 64
2011/06/01 14,000 14,000 13,700 13,710 73
2011/05/31 13,900 13,900 13,460 13,760 67
2011/05/30 13,300 13,990 13,100 13,750 144
2011/05/27 13,200 13,500 13,020 13,400 14
2011/05/26 13,200 13,200 13,010 13,200 58
2011/05/25 13,360 13,370 13,010 13,020 94
2011/05/24 13,150 13,400 12,810 13,140 77
2011/05/23 13,510 13,910 13,270 13,270 67
2011/05/20 13,500 13,970 13,350 13,920 91
2011/05/19 13,830 13,900 13,510 13,510 73
2011/05/18 13,900 13,950 13,330 13,900 131
2011/05/17 13,900 13,900 13,400 13,830 124
2011/05/16 14,300 14,300 13,400 13,990 138
2011/05/13 14,500 14,500 13,000 14,000 200
2011/05/12 14,250 14,310 14,200 14,200 51
2011/05/11 14,800 14,810 14,210 14,600 120
2011/05/10 15,200 15,200 14,450 14,800 303
2011/05/09 15,000 15,000 14,560 14,700 121
2011/05/06 14,700 15,460 14,500 15,000 152
2011/05/02 14,410 15,700 14,000 15,100 872
2011/04/28 14,200 15,800 14,120 14,520 1,917
2011/04/27 13,080 13,210 12,880 13,100 54
2011/04/26 12,890 13,120 12,700 13,010 78
2011/04/25 12,830 13,170 12,830 12,900 21
2011/04/22 12,620 13,020 12,620 13,020 411
2011/04/21 13,600 13,690 13,150 13,220 216
2011/04/20 13,500 13,700 13,130 13,700 197
2011/04/19 13,510 13,510 13,140 13,460 62
2011/04/18 13,550 13,550 13,050 13,210 49
2011/04/15 13,400 13,490 12,800 13,490 136
2011/04/14 12,250 12,800 12,250 12,800 29
2011/04/13 12,200 12,370 12,080 12,250 96
2011/04/12 12,150 12,150 12,150 12,150 10
2011/04/11 12,400 12,450 12,100 12,450 23
2011/04/08 12,400 12,700 12,100 12,520 59
2011/04/07 11,860 12,700 11,860 12,700 118
2011/04/06 12,890 12,890 12,200 12,300 46
2011/04/05 13,290 13,300 12,390 12,410 125
2011/04/04 12,980 13,000 12,570 12,800 137
2011/04/01 12,700 13,210 12,140 12,980 264
2011/03/31 12,690 12,690 12,100 12,480 160
2011/03/30 11,470 12,500 11,470 12,210 229
2011/03/29 11,200 11,470 11,000 11,200 43
2011/03/28 11,560 11,560 11,000 11,300 194
2011/03/25 11,410 12,000 11,110 11,260 396
2011/03/24 12,820 12,820 11,940 12,000 87
2011/03/23 12,400 12,760 12,000 12,720 215
2011/03/22 12,500 12,900 12,260 12,700 285
2011/03/18 11,010 12,000 11,010 11,940 402
2011/03/17 10,650 11,500 9,750 11,500 312
2011/03/16 9,600 10,650 9,500 10,650 689
2011/03/15 10,000 10,000 8,650 9,000 2,332
2011/03/14 11,650 11,900 11,650 11,650 812
2011/03/11 15,020 15,020 14,190 14,650 298
2011/03/10 15,300 15,300 15,060 15,070 135
2011/03/09 15,770 15,790 15,230 15,350 298
2011/03/08 16,500 16,500 15,770 15,770 293
2011/03/07 15,740 16,550 15,530 16,540 529
2011/03/04 15,690 15,750 15,300 15,560 187
2011/03/03 15,450 15,560 15,040 15,560 162
2011/03/02 15,450 15,450 15,050 15,370 141
2011/03/01 15,600 15,630 15,300 15,400 149
2011/02/28 15,400 15,550 15,210 15,360 101
2011/02/25 15,020 15,350 15,020 15,350 57
2011/02/24 15,140 15,380 15,020 15,020 267
2011/02/23 15,110 15,550 15,110 15,240 136
2011/02/22 15,660 15,790 15,120 15,740 245
2011/02/21 15,620 15,880 15,560 15,860 181
2011/02/18 15,730 15,890 15,420 15,840 274
2011/02/17 15,890 15,900 15,680 15,710 161
2011/02/16 15,300 15,690 15,200 15,690 132
2011/02/15 15,020 15,340 15,020 15,170 179
2011/02/14 15,400 15,400 15,010 15,180 541
2011/02/10 15,740 15,800 15,400 15,450 220
2011/02/09 15,710 15,900 15,500 15,900 347
2011/02/08 15,840 15,950 15,710 15,830 461
2011/02/07 15,980 16,020 15,800 16,010 353
2011/02/04 16,200 16,330 15,510 16,050 366
2011/02/03 16,480 16,500 16,000 16,170 218
2011/02/02 15,780 16,300 15,750 16,300 279
2011/02/01 15,520 15,780 15,350 15,510 426
2011/01/31 15,510 15,920 15,360 15,780 812
2011/01/28 16,350 16,760 16,110 16,110 430
2011/01/27 17,500 17,680 16,510 16,840 1,384
2011/01/26 17,130 17,400 16,600 17,300 917
2011/01/25 16,100 17,300 15,540 16,700 1,345
2011/01/24 15,590 15,590 14,350 15,300 614
2011/01/21 15,900 16,400 15,300 15,750 682
2011/01/20 17,110 17,350 15,650 16,080 1,271
2011/01/19 16,330 17,200 16,300 17,090 616
2011/01/18 16,350 17,000 16,210 16,320 1,034
2011/01/17 15,960 16,400 15,880 16,200 505
2011/01/14 15,980 16,000 15,720 15,860 243
2011/01/13 15,500 15,980 15,450 15,980 327
2011/01/12 15,670 16,560 15,530 15,900 946
2011/01/11 15,400 15,500 15,010 15,500 553
2011/01/07 15,590 16,200 15,210 15,580 1,279
2011/01/06 14,900 17,570 14,900 16,390 6,356
2011/01/05 14,450 14,660 14,440 14,570 277
2011/01/04 14,150 14,470 14,020 14,370 146

このページの先頭へ