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
2008/12/30 554 556 552 556 7,000
2008/12/29 551 555 542 554 20,000
2008/12/26 550 555 550 551 13,000
2008/12/25 548 553 548 550 7,500
2008/12/24 547 550 545 548 13,000
2008/12/22 518 539 507 527 19,500
2008/12/19 540 543 526 527 23,500
2008/12/18 554 554 544 550 15,000
2008/12/17 553 553 545 553 5,500
2008/12/16 554 554 550 553 7,000
2008/12/15 565 570 554 564 24,500
2008/12/12 559 564 539 564 23,000
2008/12/11 572 572 535 560 18,000
2008/12/10 572 578 572 578 44,000
2008/12/09 572 581 570 572 48,000
2008/12/08 536 560 536 552 57,500
2008/12/05 534 539 534 536 111,000
2008/12/04 527 534 524 534 61,000
2008/12/03 516 523 496 523 31,000
2008/12/02 496 507 487 506 33,500
2008/12/01 480 496 480 496 19,500
2008/11/28 464 468 456 468 16,500
2008/11/27 460 470 460 464 9,500
2008/11/26 490 490 456 462 33,500
2008/11/25 510 521 495 517 39,500
2008/11/21 508 512 490 510 42,000
2008/11/20 527 530 517 528 38,000
2008/11/19 527 529 524 527 27,500
2008/11/18 530 534 520 527 70,500
2008/11/17 530 532 530 530 19,500
2008/11/14 522 531 522 529 23,000
2008/11/13 513 521 504 521 18,500
2008/11/12 510 539 491 539 34,000
2008/11/11 540 540 520 520 33,500
2008/11/10 510 535 509 531 58,500
2008/11/07 530 540 521 529 58,500
2008/11/06 524 537 516 529 52,000
2008/11/05 511 530 502 530 62,000
2008/11/04 508 515 491 514 61,500
2008/10/31 477 545 477 530 89,000
2008/10/30 480 485 474 480 41,500
2008/10/29 470 490 467 488 46,000
2008/10/28 465 468 439 448 52,000
2008/10/27 470 475 470 471 48,000
2008/10/24 465 470 464 470 66,500
2008/10/23 447 464 447 464 17,500
2008/10/22 444 455 439 451 27,500
2008/10/21 418 450 418 445 44,000
2008/10/20 386 407 386 393 18,500
2008/10/17 390 390 361 371 25,000
2008/10/16 398 398 373 389 16,000
2008/10/15 398 410 398 404 12,500
2008/10/14 439 439 418 418 9,500
2008/10/10 419 419 379 379 13,000
2008/10/09 421 426 416 419 14,000
2008/10/08 472 472 419 420 17,000
2008/10/07 465 474 465 470 31,000
2008/10/06 484 484 471 475 10,500
2008/10/03 466 485 466 480 48,000
2008/10/02 497 497 490 491 15,500
2008/10/01 490 496 488 496 6,500
2008/09/30 484 484 474 480 8,500
2008/09/29 488 497 488 490 12,000
2008/09/26 492 496 469 473 28,500
2008/09/25 491 494 491 491 13,000
2008/09/24 492 497 483 491 9,500
2008/09/22 500 500 495 497 9,000
2008/09/19 487 500 487 500 36,000
2008/09/18 473 500 466 497 50,000
2008/09/17 475 475 461 468 9,000
2008/09/16 485 485 466 474 10,000
2008/09/12 498 498 492 495 23,000
2008/09/11 495 496 491 491 8,500
2008/09/10 478 498 478 495 13,000
2008/09/09 498 498 478 483 8,500
2008/09/08 490 500 490 498 17,000
2008/09/05 479 491 479 490 31,000
2008/09/04 469 480 469 479 6,000
2008/09/03 465 477 465 468 15,000
2008/09/02 480 480 462 465 12,000
2008/09/01 495 495 475 480 10,500
2008/08/29 482 498 482 498 23,000
2008/08/28 487 487 482 485 31,500
2008/08/27 483 487 483 487 9,000
2008/08/26 483 483 482 483 5,500
2008/08/25 469 484 469 482 8,500
2008/08/22 478 478 468 469 2,000
2008/08/21 461 473 461 463 3,000
2008/08/20 465 465 461 462 2,500
2008/08/19 480 480 461 465 10,000
2008/08/18 465 477 465 477 5,500
2008/08/15 465 472 465 467 7,000
2008/08/14 474 480 473 473 7,000
2008/08/13 486 486 467 474 11,500
2008/08/12 490 499 490 495 5,000
2008/08/11 492 500 492 493 5,500
2008/08/08 496 497 496 497 2,500
2008/08/07 512 512 499 499 6,500
2008/08/06 498 512 496 508 33,000
2008/08/05 478 498 478 494 7,500
2008/08/04 498 498 476 477 11,000
2008/08/01 500 500 493 493 18,000
2008/07/31 493 500 488 500 21,000
2008/07/30 481 498 481 498 15,000
2008/07/29 492 492 481 481 7,500
2008/07/28 495 495 492 492 14,000
2008/07/25 495 500 495 495 10,000
2008/07/24 483 496 483 495 13,000
2008/07/23 469 485 467 483 11,500
2008/07/22 470 475 468 469 3,000
2008/07/18 484 484 469 470 12,000
2008/07/17 466 476 466 475 7,500
2008/07/16 483 483 465 465 10,500
2008/07/15 480 485 475 483 13,500
2008/07/14 495 495 486 489 14,500
2008/07/11 492 498 491 495 11,000
2008/07/10 497 499 495 497 9,500
2008/07/09 498 498 494 497 8,000
2008/07/08 497 497 481 488 9,500
2008/07/07 484 503 484 497 10,000
2008/07/04 478 484 478 484 7,000
2008/07/03 499 499 477 478 23,000
2008/07/02 502 509 493 500 28,000
2008/07/01 488 493 488 492 5,500
2008/06/30 485 490 481 487 9,500
2008/06/27 481 483 481 481 12,000
2008/06/26 471 490 470 481 13,500
2008/06/25 458 471 458 470 6,500
2008/06/24 459 463 459 462 7,000
2008/06/23 456 469 455 469 4,500
2008/06/20 496 496 463 463 10,000
2008/06/19 503 508 483 483 42,000
2008/06/18 475 492 472 483 31,500
2008/06/17 457 467 457 467 10,000
2008/06/16 455 459 454 454 7,000
2008/06/13 454 460 454 454 76,500
2008/06/12 453 454 450 454 34,500
2008/06/11 455 455 450 454 10,500
2008/06/10 463 463 454 455 8,500
2008/06/09 484 484 464 464 11,500
2008/06/06 488 488 476 484 27,000
2008/06/05 490 490 482 488 10,500
2008/06/04 485 490 485 490 8,000
2008/06/03 487 488 480 484 19,500
2008/06/02 486 490 486 487 5,500
2008/05/30 469 480 469 477 12,000
2008/05/29 457 474 457 474 10,000
2008/05/28 486 486 451 457 17,000
2008/05/27 486 487 485 486 17,000
2008/05/26 501 502 482 488 18,000
2008/05/23 513 514 510 510 33,000
2008/05/22 502 514 502 513 8,500
2008/05/21 519 519 509 509 16,000
2008/05/20 526 526 520 520 22,000
2008/05/19 523 526 515 526 21,500
2008/05/16 534 539 526 526 14,000
2008/05/15 538 543 533 533 33,500
2008/05/14 537 544 533 538 29,000
2008/05/13 536 548 534 537 20,000
2008/05/12 546 548 525 536 17,500
2008/05/09 535 547 535 546 15,500
2008/05/08 539 543 538 538 17,000
2008/05/07 530 538 529 538 35,500
2008/05/02 525 529 525 529 16,500
2008/05/01 514 524 511 513 36,000
2008/04/30 514 519 514 514 3,500
2008/04/28 506 515 506 513 18,500
2008/04/25 503 521 502 506 17,500
2008/04/24 503 503 498 498 10,000
2008/04/23 502 503 502 503 7,500
2008/04/22 503 503 489 503 19,000
2008/04/21 508 509 502 503 9,500
2008/04/18 500 505 500 505 17,000
2008/04/17 497 502 495 500 23,500
2008/04/16 495 503 490 500 16,000
2008/04/15 493 493 485 490 10,500
2008/04/14 501 501 483 494 23,500
2008/04/11 500 501 494 501 8,000
2008/04/10 500 503 500 502 7,000
2008/04/09 508 508 507 507 4,000
2008/04/08 510 510 498 503 17,000
2008/04/07 508 520 507 516 35,000
2008/04/04 500 512 496 508 37,500
2008/04/03 485 500 476 500 66,000
2008/04/02 480 483 465 468 21,500
2008/04/01 463 478 460 471 14,000
2008/03/31 490 495 457 468 40,000
2008/03/28 450 465 450 460 12,000
2008/03/27 440 450 440 445 22,500
2008/03/26 434 440 434 440 18,000
2008/03/25 423 429 423 429 13,000
2008/03/24 429 435 420 423 7,000
2008/03/21 410 432 410 429 16,000
2008/03/19 400 420 400 410 14,500
2008/03/18 390 395 390 395 24,000
2008/03/17 391 393 378 378 22,500
2008/03/14 401 401 387 390 51,500
2008/03/13 404 407 393 400 36,000
2008/03/12 406 410 404 404 13,500
2008/03/11 400 411 400 404 24,500
2008/03/10 407 409 397 398 14,500
2008/03/07 407 414 397 407 49,000
2008/03/06 402 409 401 407 19,000
2008/03/05 400 404 400 400 32,000
2008/03/04 420 421 395 400 46,000
2008/03/03 409 411 395 396 24,500
2008/02/29 420 430 414 414 71,000
2008/02/28 405 409 405 405 44,500
2008/02/27 408 410 403 405 26,000
2008/02/26 400 402 397 398 23,000
2008/02/25 400 411 394 397 46,500
2008/02/22 390 393 385 392 20,500
2008/02/21 410 415 405 410 28,000
2008/02/20 439 439 416 417 34,500
2008/02/19 448 448 439 439 17,000
2008/02/18 440 445 433 433 11,500
2008/02/15 435 439 434 439 14,500
2008/02/14 435 435 425 430 4,000
2008/02/13 433 435 426 430 8,000
2008/02/12 433 435 416 434 16,500
2008/02/08 430 440 425 433 17,500
2008/02/07 459 459 440 442 50,000
2008/02/06 473 474 460 464 47,000
2008/02/05 470 475 467 473 40,500
2008/02/04 457 466 452 463 30,000
2008/02/01 448 448 440 447 36,500
2008/01/31 410 445 410 445 58,500
2008/01/30 400 410 400 410 49,500
2008/01/29 393 399 393 399 42,000
2008/01/28 375 400 375 393 46,500
2008/01/25 343 400 343 375 68,500
2008/01/24 340 343 337 338 13,000
2008/01/23 333 337 330 334 27,500
2008/01/22 336 336 323 323 23,500
2008/01/21 340 346 338 340 41,000
2008/01/18 341 343 338 341 76,500
2008/01/17 329 343 329 331 60,000
2008/01/16 322 332 315 325 119,000
2008/01/15 395 395 319 321 121,000
2008/01/11 406 408 388 393 33,000
2008/01/10 411 411 406 406 19,500
2008/01/09 408 410 402 408 19,500
2008/01/08 406 410 402 404 47,000
2008/01/07 416 416 403 406 46,500
2008/01/04 440 440 401 401 22,000

このページの先頭へ