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
2004/12/30 506 520 505 520 29,500
2004/12/29 500 500 496 499 10,500
2004/12/28 501 509 495 495 26,000
2004/12/27 495 497 490 494 17,500
2004/12/24 492 502 491 495 40,000
2004/12/22 485 492 485 492 26,500
2004/12/21 476 484 476 482 15,000
2004/12/20 479 480 471 471 16,000
2004/12/17 477 479 474 475 10,000
2004/12/16 473 475 471 472 11,500
2004/12/15 475 478 472 473 9,000
2004/12/14 476 476 468 474 12,000
2004/12/13 478 478 472 474 9,500
2004/12/10 480 480 478 478 40,000
2004/12/09 480 482 479 480 5,000
2004/12/08 483 483 479 482 5,500
2004/12/07 489 489 484 485 41,000
2004/12/06 488 491 488 489 4,000
2004/12/03 491 496 490 492 10,500
2004/12/02 497 497 490 491 14,500
2004/12/01 484 488 483 483 11,500
2004/11/30 492 492 487 488 7,000
2004/11/29 498 498 492 494 9,000
2004/11/26 488 492 485 485 14,500
2004/11/25 496 497 491 496 15,000
2004/11/24 500 500 496 496 22,500
2004/11/22 501 502 494 502 7,500
2004/11/19 499 503 499 501 4,000
2004/11/18 505 505 498 498 9,500
2004/11/17 501 501 495 500 10,000
2004/11/16 495 502 495 500 10,500
2004/11/15 497 505 494 505 14,500
2004/11/12 490 493 485 493 11,000
2004/11/11 491 493 490 490 9,000
2004/11/10 493 495 490 491 7,500
2004/11/09 488 497 488 497 7,000
2004/11/08 500 500 492 492 5,500
2004/11/05 504 514 504 504 27,500
2004/11/04 490 514 489 504 10,500
2004/11/02 488 488 485 487 11,000
2004/11/01 472 479 472 478 4,000
2004/10/29 476 478 473 473 6,500
2004/10/28 477 480 477 480 3,000
2004/10/27 472 479 472 476 11,000
2004/10/26 485 485 473 473 13,000
2004/10/25 482 489 482 486 16,000
2004/10/22 489 492 488 489 10,000
2004/10/21 490 496 485 485 9,000
2004/10/20 494 494 484 485 15,500
2004/10/19 499 499 490 490 6,500
2004/10/18 493 493 486 492 10,000
2004/10/15 490 490 486 486 7,500
2004/10/14 493 496 489 490 8,500
2004/10/13 498 499 494 494 6,500
2004/10/12 500 508 498 498 8,500
2004/10/08 503 508 497 497 12,000
2004/10/07 506 506 502 503 12,000
2004/10/06 507 511 507 511 10,000
2004/10/05 506 507 506 507 23,500
2004/10/04 515 518 502 506 27,000
2004/10/01 502 506 502 506 4,500
2004/09/30 510 510 500 500 19,500
2004/09/29 499 501 499 501 3,500
2004/09/28 494 499 494 499 12,000
2004/09/27 494 496 493 494 12,000
2004/09/24 496 498 493 493 19,500
2004/09/22 496 498 493 493 6,500
2004/09/21 508 508 504 504 18,000
2004/09/17 494 494 485 491 8,500
2004/09/16 490 495 490 495 10,500
2004/09/15 514 514 495 500 11,500
2004/09/14 504 510 504 506 19,000
2004/09/13 490 502 490 502 18,000
2004/09/10 505 505 489 500 56,500
2004/09/09 504 507 503 504 5,500
2004/09/08 511 515 503 508 10,500
2004/09/07 515 515 500 511 38,000
2004/09/06 500 517 500 515 39,500
2004/09/03 501 509 499 500 19,500
2004/09/02 501 501 494 499 9,500
2004/09/01 501 501 494 500 6,500
2004/08/31 501 501 492 492 4,000
2004/08/30 499 501 498 501 7,000
2004/08/27 500 500 496 498 6,000
2004/08/26 497 500 496 496 9,000
2004/08/25 491 498 490 496 8,500
2004/08/24 491 496 490 490 4,500
2004/08/23 492 500 492 495 7,000
2004/08/20 496 497 486 495 8,500
2004/08/19 491 492 490 492 8,000
2004/08/18 514 514 489 490 14,500
2004/08/17 499 511 496 505 18,500
2004/08/16 483 502 478 496 48,500
2004/08/13 486 487 481 482 9,500
2004/08/12 480 488 480 486 6,000
2004/08/11 480 491 480 485 4,000
2004/08/10 485 485 480 480 3,500
2004/08/09 489 489 477 485 4,500
2004/08/06 496 496 485 485 10,000
2004/08/05 494 498 489 496 12,000
2004/08/04 497 497 474 479 26,500
2004/08/03 498 498 483 492 14,500
2004/08/02 498 498 485 490 4,500
2004/07/30 490 490 485 490 11,000
2004/07/29 489 489 488 488 4,500
2004/07/28 475 488 475 488 36,000
2004/07/27 476 478 475 475 17,000
2004/07/26 482 485 481 481 13,000
2004/07/23 476 480 473 477 23,000
2004/07/22 487 487 480 480 7,500
2004/07/21 475 485 475 485 18,500
2004/07/20 480 480 478 478 14,500
2004/07/16 484 490 482 485 5,000
2004/07/15 485 494 483 483 8,000
2004/07/14 487 494 485 485 13,500
2004/07/13 488 493 487 489 5,000
2004/07/12 484 500 484 500 6,500
2004/07/09 489 489 482 482 9,000
2004/07/08 482 487 481 484 12,500
2004/07/07 498 498 487 487 20,500
2004/07/06 498 499 495 498 10,500
2004/07/05 488 498 488 488 18,500
2004/07/02 499 499 485 488 17,500
2004/07/01 500 500 489 495 6,000
2004/06/30 481 483 481 483 11,000
2004/06/29 485 485 483 484 5,500
2004/06/28 484 484 484 484 5,000
2004/06/25 479 484 479 481 21,000
2004/06/24 481 489 480 484 13,500
2004/06/23 488 489 480 480 10,500
2004/06/22 494 494 487 490 13,000
2004/06/21 514 519 491 491 26,500
2004/06/18 498 498 484 485 24,500
2004/06/17 484 487 483 484 29,000
2004/06/16 485 485 479 483 12,500
2004/06/15 479 484 478 478 16,500
2004/06/14 486 486 474 474 17,000
2004/06/11 465 492 465 487 70,000
2004/06/10 477 477 470 472 21,500
2004/06/09 477 479 472 472 8,500
2004/06/08 491 491 478 482 6,000
2004/06/07 477 488 477 482 17,000
2004/06/04 486 486 475 476 5,000
2004/06/03 485 485 476 476 20,000
2004/06/02 500 500 479 479 8,500
2004/06/01 482 490 482 490 7,000
2004/05/31 483 490 480 482 10,000
2004/05/28 480 485 473 480 12,000
2004/05/27 482 488 478 478 14,500
2004/05/26 486 486 482 482 9,000
2004/05/25 491 491 480 485 17,500
2004/05/24 481 491 480 491 15,500
2004/05/21 475 481 475 480 14,500
2004/05/20 470 476 467 474 28,000
2004/05/19 457 475 457 475 10,000
2004/05/18 469 469 455 455 15,500
2004/05/17 475 480 463 463 14,000
2004/05/14 478 488 477 477 20,000
2004/05/13 484 485 478 478 17,000
2004/05/12 482 486 477 484 15,500
2004/05/11 493 493 473 474 19,000
2004/05/10 500 503 493 493 34,500
2004/05/07 507 507 495 498 13,500
2004/05/06 516 516 501 506 25,000
2004/04/30 528 533 525 526 25,500
2004/04/28 530 540 529 535 17,500
2004/04/27 530 530 529 530 5,000
2004/04/26 531 532 531 532 9,500
2004/04/23 530 537 530 532 18,500
2004/04/22 540 540 531 534 6,000
2004/04/21 531 531 529 530 7,500
2004/04/20 539 539 529 531 12,000
2004/04/19 540 540 520 530 18,000
2004/04/16 542 542 528 530 7,500
2004/04/15 539 539 528 528 14,500
2004/04/14 540 540 535 540 10,000
2004/04/13 536 540 536 539 6,000
2004/04/12 540 540 536 539 7,500
2004/04/09 535 536 531 535 12,500
2004/04/08 538 541 538 541 8,500
2004/04/07 552 552 543 543 16,000
2004/04/06 547 557 547 552 34,000
2004/04/05 548 554 547 547 18,500
2004/04/02 549 549 542 547 9,000
2004/04/01 551 551 537 544 16,000
2004/03/31 552 552 540 552 21,500
2004/03/30 557 558 553 553 20,500
2004/03/29 555 560 555 557 26,500
2004/03/26 549 554 548 554 22,000
2004/03/25 550 550 540 548 13,000
2004/03/24 545 559 540 540 22,500
2004/03/23 545 545 537 545 11,000
2004/03/22 541 550 541 541 11,500
2004/03/19 535 546 535 537 9,500
2004/03/18 549 549 530 535 17,000
2004/03/17 549 549 545 549 22,000
2004/03/16 531 545 530 544 10,500
2004/03/15 516 534 516 532 21,000
2004/03/12 540 549 513 544 54,000
2004/03/11 546 550 541 550 11,000
2004/03/10 546 548 546 546 7,000
2004/03/09 550 550 546 546 5,000
2004/03/08 550 560 543 546 9,000
2004/03/05 546 546 543 543 5,500
2004/03/04 539 550 539 545 24,500
2004/03/03 539 547 539 539 17,000
2004/03/02 540 540 527 539 14,000
2004/03/01 514 530 514 526 33,000
2004/02/27 499 512 499 512 12,000
2004/02/26 497 500 495 499 17,500
2004/02/25 492 492 492 492 9,500
2004/02/24 498 498 491 491 5,000
2004/02/23 499 500 491 500 6,000
2004/02/20 500 500 491 492 7,500
2004/02/19 486 497 486 495 6,000
2004/02/18 495 497 491 491 4,500
2004/02/17 498 499 495 499 6,500
2004/02/16 481 488 481 483 6,000
2004/02/13 477 485 475 485 7,500
2004/02/12 483 489 483 489 3,500
2004/02/10 489 490 488 488 5,000
2004/02/09 485 497 485 488 3,000
2004/02/06 496 496 484 485 8,000
2004/02/05 490 496 490 496 17,000
2004/02/04 483 493 483 486 5,500
2004/02/03 495 495 471 482 7,500
2004/02/02 492 499 490 490 9,500
2004/01/30 504 504 497 497 12,000
2004/01/29 519 519 504 504 28,500
2004/01/28 520 520 514 514 9,500
2004/01/27 520 520 514 514 25,500
2004/01/26 515 520 513 513 3,000
2004/01/23 510 518 510 513 10,500
2004/01/22 507 508 485 500 11,000
2004/01/21 519 519 500 517 5,500
2004/01/20 511 520 510 519 12,000
2004/01/19 512 512 508 510 2,500
2004/01/16 504 514 504 512 11,000
2004/01/15 514 514 500 500 10,500
2004/01/14 524 526 520 522 7,000
2004/01/13 524 525 524 524 7,000
2004/01/09 522 526 522 524 8,500
2004/01/08 521 525 521 523 17,000
2004/01/07 520 523 520 521 11,000
2004/01/06 524 525 520 520 8,500
2004/01/05 524 524 522 524 7,500

このページの先頭へ