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
2019/12/30 786 786 769 783 137,300
2019/12/27 774 786 768 783 114,200
2019/12/26 778 788 772 781 140,600
2019/12/25 804 804 780 781 154,100
2019/12/24 796 803 790 799 148,700
2019/12/23 796 804 787 791 231,500
2019/12/20 777 789 764 787 177,600
2019/12/19 771 787 766 775 278,300
2019/12/18 765 768 757 766 163,200
2019/12/17 750 768 744 763 186,200
2019/12/16 739 747 737 744 167,100
2019/12/13 751 751 734 736 361,300
2019/12/12 768 771 744 745 351,800
2019/12/11 778 780 766 766 169,700
2019/12/10 767 781 766 780 170,400
2019/12/09 773 775 763 763 187,600
2019/12/06 775 775 767 770 122,200
2019/12/05 785 785 770 770 152,500
2019/12/04 780 788 774 780 171,600
2019/12/03 785 785 770 782 179,100
2019/12/02 791 803 784 787 213,100
2019/11/29 777 788 774 782 136,600
2019/11/28 770 781 770 772 202,500
2019/11/27 770 773 761 769 164,000
2019/11/26 769 772 760 767 288,300
2019/11/25 773 780 764 765 343,400
2019/11/22 784 789 773 774 239,500
2019/11/21 793 799 777 788 259,000
2019/11/20 805 810 791 794 200,100
2019/11/19 820 824 790 800 270,900
2019/11/18 792 812 785 805 272,900
2019/11/15 757 784 751 777 658,100
2019/11/14 854 873 849 853 243,000
2019/11/13 866 871 848 854 172,600
2019/11/12 870 879 858 862 159,400
2019/11/11 846 877 845 868 421,200
2019/11/08 860 860 832 834 250,700
2019/11/07 854 860 837 849 263,900
2019/11/06 870 876 845 852 259,900
2019/11/05 870 877 849 866 398,300
2019/11/01 892 897 874 880 318,700
2019/10/31 930 938 902 903 412,600
2019/10/30 955 955 928 942 250,400
2019/10/29 968 969 957 958 133,600
2019/10/28 954 964 948 962 143,900
2019/10/25 958 965 945 954 140,500
2019/10/24 947 955 939 947 129,800
2019/10/23 953 953 933 938 118,700
2019/10/21 936 954 933 953 120,200
2019/10/18 936 941 927 939 121,200
2019/10/17 941 944 924 936 86,000
2019/10/16 960 966 931 937 121,800
2019/10/15 931 952 928 947 149,500
2019/10/11 963 963 916 923 477,100
2019/10/10 1,002 1,007 957 960 419,900
2019/10/09 1,004 1,011 993 1,010 107,700
2019/10/08 1,006 1,026 999 1,013 228,400
2019/10/07 1,000 1,007 991 997 133,000
2019/10/04 997 1,005 986 998 120,000
2019/10/03 1,001 1,009 986 987 223,500
2019/10/02 1,000 1,024 1,000 1,014 166,400
2019/10/01 982 1,030 982 1,013 361,400
2019/09/30 996 1,005 977 977 179,700
2019/09/27 1,002 1,011 987 1,002 146,400
2019/09/26 999 1,017 982 1,002 237,300
2019/09/25 986 993 978 986 203,700
2019/09/24 1,001 1,007 987 992 311,700
2019/09/20 1,019 1,019 998 1,000 136,600
2019/09/19 1,009 1,028 1,001 1,016 128,700
2019/09/18 1,025 1,026 997 1,006 183,400
2019/09/17 1,004 1,031 1,004 1,025 196,700
2019/09/13 1,020 1,023 995 1,001 209,900
2019/09/12 1,009 1,019 997 1,010 137,200
2019/09/11 991 1,014 986 1,001 132,700
2019/09/10 1,002 1,010 981 991 164,900
2019/09/09 1,003 1,023 991 1,003 159,500
2019/09/06 1,034 1,034 1,006 1,007 131,400
2019/09/05 1,031 1,059 1,031 1,031 136,400
2019/09/04 1,033 1,036 1,014 1,028 118,800
2019/09/03 1,058 1,062 1,036 1,036 103,600
2019/09/02 1,042 1,067 1,021 1,057 167,900
2019/08/30 1,042 1,072 1,032 1,055 438,400
2019/08/29 1,079 1,079 1,033 1,040 300,000
2019/08/28 1,124 1,132 1,082 1,082 199,300
2019/08/27 1,125 1,148 1,102 1,127 212,200
2019/08/26 1,121 1,172 1,120 1,133 178,200
2019/08/23 1,148 1,158 1,118 1,142 201,000
2019/08/22 1,169 1,180 1,136 1,157 224,000
2019/08/21 1,151 1,175 1,144 1,169 224,300
2019/08/20 1,086 1,170 1,080 1,160 490,600
2019/08/19 1,090 1,119 1,070 1,097 599,000
2019/08/16 1,111 1,114 1,066 1,077 776,300
2019/08/15 1,080 1,196 1,061 1,128 2,177,200
2019/08/14 1,010 1,045 993 1,020 310,100
2019/08/13 977 1,003 969 1,000 275,400
2019/08/09 961 989 960 977 145,600
2019/08/08 966 975 959 961 112,000
2019/08/07 912 972 912 967 159,500
2019/08/06 891 915 888 908 150,600
2019/08/05 898 909 893 904 148,600
2019/08/02 914 914 891 900 152,700
2019/08/01 939 948 918 921 107,500
2019/07/31 925 946 919 942 126,800
2019/07/30 923 924 913 921 76,900
2019/07/29 916 923 903 923 69,900
2019/07/26 930 930 917 919 60,700
2019/07/25 943 951 932 935 66,500
2019/07/24 951 953 942 946 26,000
2019/07/23 944 956 937 946 68,600
2019/07/22 946 966 935 945 81,400
2019/07/19 931 953 922 952 74,400
2019/07/18 946 952 926 930 86,100
2019/07/17 932 968 930 954 123,500
2019/07/16 927 946 923 938 107,400
2019/07/12 954 957 930 934 45,200
2019/07/11 941 950 936 948 44,900
2019/07/10 925 941 920 936 48,600
2019/07/09 934 934 909 922 108,000
2019/07/08 966 970 928 937 119,900
2019/07/05 966 966 949 956 73,800
2019/07/04 967 968 944 961 61,000
2019/07/03 950 970 946 962 77,000
2019/07/02 918 956 916 951 152,100
2019/07/01 920 936 906 915 138,600
2019/06/28 928 928 905 906 109,500
2019/06/27 942 942 917 939 95,100
2019/06/26 906 946 903 945 97,600
2019/06/25 943 950 923 923 131,400
2019/06/24 949 953 918 950 128,800
2019/06/21 983 983 939 942 154,600
2019/06/20 990 1,000 968 984 79,300
2019/06/19 978 993 969 990 115,400
2019/06/18 995 1,002 953 955 133,400
2019/06/17 957 1,004 951 998 220,800
2019/06/14 928 958 926 956 114,300
2019/06/13 940 957 926 928 108,100
2019/06/12 946 961 942 947 60,100
2019/06/11 956 959 936 952 130,700
2019/06/10 964 979 950 964 134,800
2019/06/07 928 952 911 942 135,000
2019/06/06 923 958 918 937 212,600
2019/06/05 903 926 867 926 213,400
2019/06/04 862 886 860 881 151,300
2019/06/03 831 853 824 851 150,200
2019/05/31 842 854 830 830 113,500
2019/05/30 829 842 820 842 54,800
2019/05/29 812 835 810 833 80,100
2019/05/28 812 820 802 818 33,800
2019/05/27 812 815 805 815 27,000
2019/05/24 800 806 789 803 53,000
2019/05/23 818 820 809 809 52,200
2019/05/22 821 828 813 819 62,500
2019/05/21 819 822 791 813 131,500
2019/05/20 842 855 824 830 123,700
2019/05/17 847 850 806 842 204,700
2019/05/16 910 914 826 836 195,800
2019/05/15 835 860 820 851 123,700
2019/05/14 799 826 790 825 109,400
2019/05/13 826 837 814 817 75,400
2019/05/10 817 838 816 826 82,100
2019/05/09 838 850 818 822 102,300
2019/05/08 856 869 839 839 103,300
2019/05/07 893 893 836 866 177,200
2019/04/26 894 906 875 902 79,800
2019/04/25 884 895 871 894 56,300
2019/04/24 878 892 869 884 73,300
2019/04/23 886 891 865 882 62,800
2019/04/22 900 901 869 888 87,400
2019/04/19 906 916 893 897 65,700
2019/04/18 893 912 891 905 113,600
2019/04/17 924 924 892 892 99,300
2019/04/16 918 927 913 916 40,000
2019/04/15 936 936 908 918 75,400
2019/04/12 923 940 923 924 58,400
2019/04/11 924 935 912 920 73,700
2019/04/10 950 956 927 928 100,600
2019/04/09 977 978 952 956 76,700
2019/04/08 983 990 959 963 75,700
2019/04/05 976 981 944 973 194,500
2019/04/04 969 1,009 964 973 314,500
2019/04/03 962 975 939 965 202,400
2019/04/02 958 977 942 957 196,800
2019/04/01 950 980 937 943 346,700
2019/03/29 880 954 879 935 549,800
2019/03/28 831 868 831 859 182,300
2019/03/27 811 842 811 839 146,300
2019/03/26 790 813 790 810 120,300
2019/03/25 777 785 769 784 89,700
2019/03/22 799 799 783 792 57,100
2019/03/20 796 808 790 799 48,400
2019/03/19 789 801 781 793 92,600
2019/03/18 785 790 777 783 55,500
2019/03/15 779 787 774 776 40,000
2019/03/14 798 798 776 779 56,500
2019/03/13 784 788 773 783 37,800
2019/03/12 794 796 782 788 80,100
2019/03/11 772 778 760 774 57,600
2019/03/08 760 767 758 764 104,600
2019/03/07 787 794 774 779 106,800
2019/03/06 805 813 791 791 60,100
2019/03/05 813 818 799 802 51,800
2019/03/04 815 822 809 813 50,000
2019/03/01 808 821 808 811 47,300
2019/02/28 818 825 802 807 60,500
2019/02/27 821 835 820 820 66,300
2019/02/26 842 848 819 820 76,500
2019/02/25 836 852 833 838 78,200
2019/02/22 824 850 823 827 101,600
2019/02/21 853 854 823 825 114,000
2019/02/20 883 883 845 846 160,100
2019/02/19 870 886 857 883 197,400
2019/02/18 865 887 832 880 354,800
2019/02/15 804 887 793 868 970,700
2019/02/14 760 766 749 760 119,000
2019/02/13 756 761 748 758 73,400
2019/02/12 736 754 735 747 62,000
2019/02/08 730 742 726 731 52,500
2019/02/07 759 760 739 743 81,700
2019/02/06 780 780 756 763 81,100
2019/02/05 790 790 769 775 116,000
2019/02/04 770 790 763 789 138,000
2019/02/01 750 759 732 757 117,400
2019/01/31 728 752 725 747 213,700
2019/01/30 712 723 707 717 219,300
2019/01/29 710 727 699 718 129,300
2019/01/28 710 724 701 715 95,700
2019/01/25 702 719 696 709 152,100
2019/01/24 695 701 679 699 95,400
2019/01/23 696 701 686 695 101,600
2019/01/22 712 720 697 703 141,700
2019/01/21 732 732 710 712 129,400
2019/01/18 723 733 716 726 111,300
2019/01/17 711 718 701 715 162,600
2019/01/16 716 716 699 710 126,600
2019/01/15 706 725 699 714 90,300
2019/01/11 715 718 700 714 145,400
2019/01/10 724 724 696 717 96,300
2019/01/09 767 767 721 724 145,800
2019/01/08 737 764 737 759 84,100
2019/01/07 741 747 721 726 147,000
2019/01/04 721 735 713 716 130,500

このページの先頭へ