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

サーラコーポレーション(2734)の株価時系列情報

サーラコーポレーション(2734)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
2025/10/14 1,054 1,074 1,052 1,062 73,900
2025/10/10 1,070 1,082 1,057 1,062 90,900
2025/10/09 1,084 1,096 1,079 1,087 54,100
2025/10/08 1,091 1,104 1,077 1,084 93,600
2025/10/07 1,087 1,122 1,067 1,091 210,400
2025/10/06 1,085 1,095 1,078 1,090 76,400
2025/10/03 1,049 1,078 1,049 1,061 63,600
2025/10/02 1,058 1,060 1,047 1,051 83,100
2025/10/01 1,098 1,103 1,063 1,065 113,200
2025/09/30 1,103 1,112 1,090 1,096 81,700
2025/09/29 1,135 1,135 1,095 1,103 119,400
2025/09/26 1,104 1,143 1,100 1,137 143,500
2025/09/25 1,084 1,108 1,084 1,094 125,000
2025/09/24 1,070 1,116 1,060 1,084 128,600
2025/09/22 1,059 1,077 1,050 1,070 68,000
2025/09/19 1,046 1,065 1,042 1,064 123,200
2025/09/18 1,051 1,051 1,039 1,045 55,800
2025/09/17 1,050 1,052 1,033 1,044 68,300
2025/09/16 1,032 1,080 1,032 1,059 92,100
2025/09/12 1,041 1,042 1,028 1,032 68,000
2025/09/11 1,039 1,052 1,038 1,049 52,800
2025/09/10 1,031 1,041 1,030 1,039 35,400
2025/09/09 1,029 1,040 1,025 1,033 31,500
2025/09/08 1,018 1,024 1,016 1,024 49,700
2025/09/05 1,014 1,026 1,013 1,017 37,500
2025/09/04 1,010 1,022 1,002 1,012 49,800
2025/09/03 996 1,018 996 1,010 66,800
2025/09/02 999 1,007 992 992 58,300
2025/09/01 1,009 1,017 999 999 34,100
2025/08/29 1,016 1,017 1,004 1,010 38,900
2025/08/28 1,013 1,026 1,013 1,019 63,700
2025/08/27 1,014 1,023 1,014 1,019 53,800
2025/08/26 1,039 1,043 1,014 1,014 159,600
2025/08/25 1,039 1,041 1,035 1,039 71,200
2025/08/22 1,036 1,043 1,034 1,035 37,300
2025/08/21 1,030 1,039 1,026 1,036 31,200
2025/08/20 1,025 1,038 1,022 1,031 46,300
2025/08/19 1,035 1,044 1,030 1,034 64,700
2025/08/18 1,017 1,031 1,015 1,031 55,900
2025/08/15 1,032 1,033 1,017 1,022 51,400
2025/08/14 1,043 1,043 1,028 1,032 61,500
2025/08/13 1,060 1,061 1,051 1,055 39,000
2025/08/12 1,047 1,064 1,042 1,062 77,300
2025/08/08 1,028 1,059 1,023 1,052 98,700
2025/08/07 1,030 1,037 1,022 1,028 100,600
2025/08/06 1,013 1,037 1,013 1,030 93,100
2025/08/05 991 1,015 980 1,015 98,200
2025/08/04 970 995 970 990 50,900
2025/08/01 970 991 968 984 88,300
2025/07/31 950 969 950 964 63,100
2025/07/30 939 953 939 947 51,600
2025/07/29 933 948 932 939 57,700
2025/07/28 939 947 932 943 78,900
2025/07/25 934 940 930 938 39,400
2025/07/24 927 938 925 925 64,400
2025/07/23 932 939 923 927 90,400
2025/07/22 930 937 922 923 63,800
2025/07/18 936 936 927 930 37,000
2025/07/17 932 940 929 929 44,700
2025/07/16 931 950 931 936 44,000
2025/07/15 939 950 931 931 44,600
2025/07/14 926 945 926 931 70,400
2025/07/11 934 954 924 926 80,200
2025/07/10 920 932 912 924 112,200
2025/07/09 932 937 908 920 176,900
2025/07/08 972 992 935 942 188,000
2025/07/07 972 980 971 974 53,700
2025/07/04 985 985 969 971 31,000
2025/07/03 968 981 968 978 51,500
2025/07/02 964 977 961 971 74,000
2025/07/01 968 979 964 977 164,100
2025/06/30 955 966 955 960 70,100
2025/06/27 946 954 946 953 107,900
2025/06/26 930 948 930 946 83,300
2025/06/25 928 939 927 928 73,000
2025/06/24 940 941 926 927 76,000
2025/06/23 916 953 916 931 89,900
2025/06/20 923 925 913 916 130,000
2025/06/19 930 932 924 924 30,400
2025/06/18 927 936 925 930 44,200
2025/06/17 931 936 924 924 38,100
2025/06/16 942 949 937 939 42,000
2025/06/13 938 944 929 935 65,000
2025/06/12 935 944 933 936 52,700
2025/06/11 932 940 930 937 40,800
2025/06/10 945 948 929 929 55,400
2025/06/09 953 955 937 939 40,200
2025/06/06 946 953 942 948 69,200
2025/06/05 927 948 927 946 51,000
2025/06/04 938 950 929 931 103,400
2025/06/03 940 947 933 934 79,800
2025/06/02 917 946 917 938 99,300
2025/05/30 900 939 895 932 161,900
2025/05/29 890 922 888 907 278,000
2025/05/28 922 932 910 911 227,400
2025/05/27 909 913 904 908 108,100
2025/05/26 900 914 900 906 82,100
2025/05/23 895 905 890 899 45,300
2025/05/22 893 895 885 889 70,800
2025/05/21 896 908 894 894 61,800
2025/05/20 905 906 891 894 72,600
2025/05/19 903 913 895 902 70,600
2025/05/16 900 916 897 903 60,900
2025/05/15 895 902 891 895 45,900
2025/05/14 902 908 895 897 58,100
2025/05/13 916 916 906 906 40,600
2025/05/12 915 923 903 907 48,600
2025/05/09 915 922 913 913 46,000
2025/05/08 907 920 904 913 102,000
2025/05/07 900 916 899 911 73,400
2025/05/02 899 912 897 910 55,800
2025/05/01 905 908 896 899 56,200
2025/04/30 914 918 904 914 39,800
2025/04/28 903 916 903 914 76,100
2025/04/25 895 912 895 903 79,400
2025/04/24 920 923 889 895 74,300
2025/04/23 929 929 917 917 54,100
2025/04/22 908 926 903 921 55,600
2025/04/21 904 920 904 918 94,300
2025/04/18 902 921 902 916 127,400
2025/04/17 884 904 884 899 85,000
2025/04/16 867 888 867 885 95,000
2025/04/15 854 874 854 866 74,700
2025/04/14 839 863 836 854 113,000
2025/04/11 799 839 791 835 215,900
2025/04/10 840 840 815 829 133,300
2025/04/09 789 804 776 794 177,500
2025/04/08 806 806 779 797 167,500
2025/04/07 774 775 737 752 240,600
2025/04/04 804 815 786 798 127,100
2025/04/03 817 828 812 825 118,200
2025/04/02 858 859 844 848 57,800
2025/04/01 877 877 854 854 96,200
2025/03/31 877 884 862 864 91,400
2025/03/28 892 893 879 884 86,300
2025/03/27 889 892 877 887 109,700
2025/03/26 875 890 867 878 89,900
2025/03/25 879 883 870 871 85,300
2025/03/24 890 892 871 877 63,300
2025/03/21 878 896 874 892 56,300
2025/03/19 880 898 880 885 112,300
2025/03/18 890 900 880 880 105,600
2025/03/17 863 882 863 874 55,900
2025/03/14 863 869 861 863 64,000
2025/03/13 858 877 853 863 85,500
2025/03/12 843 867 843 862 89,500
2025/03/11 846 854 840 849 58,700
2025/03/10 863 864 843 846 72,500
2025/03/07 849 863 830 859 190,100
2025/03/06 847 866 847 860 101,000
2025/03/05 828 846 828 837 82,200
2025/03/04 827 838 823 823 67,900
2025/03/03 811 825 807 824 82,400
2025/02/28 808 813 797 797 68,900
2025/02/27 794 815 789 808 65,000
2025/02/26 783 796 773 788 167,600
2025/02/25 760 789 760 783 139,600
2025/02/21 777 777 753 760 125,900
2025/02/20 790 791 768 775 115,000
2025/02/19 794 799 792 792 35,600
2025/02/18 795 795 787 792 52,100
2025/02/17 803 807 794 797 50,200
2025/02/14 802 808 798 802 33,600
2025/02/13 797 804 795 802 43,200
2025/02/12 800 800 783 793 58,500
2025/02/10 792 795 789 792 64,200
2025/02/07 788 792 783 789 42,500
2025/02/06 786 792 784 788 37,500
2025/02/05 790 792 785 786 32,700
2025/02/04 798 799 783 783 58,100
2025/02/03 817 818 788 790 159,900
2025/01/31 823 827 817 827 44,100
2025/01/30 815 826 815 823 52,900
2025/01/29 820 822 806 809 74,600
2025/01/28 819 820 812 816 44,300
2025/01/27 807 814 807 812 52,700
2025/01/24 804 812 801 805 60,200
2025/01/23 804 804 792 797 57,800
2025/01/22 800 808 795 795 67,000
2025/01/21 801 804 796 796 57,200
2025/01/20 810 810 799 801 48,600
2025/01/17 799 810 798 800 72,400
2025/01/16 799 811 791 799 84,800
2025/01/15 827 838 793 794 106,600
2025/01/14 844 847 826 829 70,400
2025/01/10 841 845 839 840 56,200
2025/01/09 855 855 841 843 54,400
2025/01/08 857 857 846 852 52,700
2025/01/07 872 872 851 857 72,400
2025/01/06 900 900 861 866 150,400
2024/12/30 909 914 896 898 79,000
2024/12/27 910 920 906 918 92,100
2024/12/26 900 912 899 910 223,500
2024/12/25 892 900 888 900 85,200
2024/12/24 875 887 865 887 54,200
2024/12/23 858 885 857 883 95,600
2024/12/20 857 860 845 851 119,800
2024/12/19 846 849 841 848 81,600
2024/12/18 865 869 849 850 74,900
2024/12/17 870 874 861 865 71,700

このページの先頭へ