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
2020/12/30 575 577 569 571 42,700
2020/12/29 569 578 568 578 74,500
2020/12/28 565 571 565 569 123,300
2020/12/25 562 566 561 565 54,000
2020/12/24 564 568 562 565 40,900
2020/12/23 565 565 560 562 33,900
2020/12/22 570 570 560 561 72,500
2020/12/21 573 573 563 571 78,700
2020/12/18 569 576 568 573 152,600
2020/12/17 565 568 559 568 98,400
2020/12/16 568 569 561 562 66,600
2020/12/15 566 569 563 564 46,500
2020/12/14 572 577 570 570 82,300
2020/12/11 563 573 562 572 93,200
2020/12/10 563 565 561 561 45,400
2020/12/09 562 565 559 563 40,900
2020/12/08 560 563 558 559 71,700
2020/12/07 569 569 560 560 78,100
2020/12/04 567 569 562 566 70,600
2020/12/03 562 571 561 567 113,100
2020/12/02 567 567 559 560 166,500
2020/12/01 567 572 560 563 133,200
2020/11/30 588 588 564 564 235,700
2020/11/27 587 590 578 586 1,059,600
2020/11/26 590 597 586 597 1,365,500
2020/11/25 603 605 593 593 714,700
2020/11/24 600 606 595 599 382,000
2020/11/20 596 596 592 594 365,600
2020/11/19 600 601 593 595 206,300
2020/11/18 605 606 599 601 137,600
2020/11/17 605 607 597 604 134,000
2020/11/16 603 603 598 602 106,900
2020/11/13 596 600 594 598 317,700
2020/11/12 598 603 596 601 92,000
2020/11/11 605 608 596 597 159,000
2020/11/10 599 606 595 604 146,200
2020/11/09 599 599 592 597 122,800
2020/11/06 597 599 592 596 241,900
2020/11/05 592 600 588 594 106,400
2020/11/04 599 599 588 592 99,400
2020/11/02 585 598 585 598 103,800
2020/10/30 583 589 580 585 96,900
2020/10/29 580 590 580 590 40,900
2020/10/28 584 591 579 589 91,300
2020/10/27 580 590 578 589 54,700
2020/10/26 581 591 578 581 65,300
2020/10/23 582 585 579 585 35,700
2020/10/22 588 588 579 579 44,000
2020/10/21 583 589 583 589 36,100
2020/10/20 590 590 578 580 66,200
2020/10/19 585 592 583 588 55,000
2020/10/16 580 588 580 583 45,300
2020/10/15 583 583 578 579 40,300
2020/10/14 585 587 580 580 72,900
2020/10/13 594 595 585 585 63,200
2020/10/12 596 596 590 590 34,900
2020/10/09 596 597 589 596 56,100
2020/10/08 605 605 591 593 236,100
2020/10/07 607 624 603 618 189,700
2020/10/06 601 607 599 607 68,800
2020/10/05 599 608 596 606 82,900
2020/10/02 593 597 587 591 77,800
2020/09/30 600 605 592 593 94,500
2020/09/29 590 600 583 600 99,800
2020/09/28 575 590 574 590 124,800
2020/09/25 577 578 567 570 112,700
2020/09/24 585 586 571 574 90,800
2020/09/23 580 585 576 584 71,500
2020/09/18 575 581 573 581 77,900
2020/09/17 579 581 573 580 56,100
2020/09/16 574 580 571 576 55,300
2020/09/15 579 579 568 573 40,700
2020/09/14 575 579 571 579 44,700
2020/09/11 566 574 564 574 52,500
2020/09/10 567 570 565 567 43,200
2020/09/09 571 572 567 567 68,300
2020/09/08 577 579 573 575 95,800
2020/09/07 580 580 575 577 41,900
2020/09/04 575 583 575 580 25,600
2020/09/03 589 589 579 580 25,700
2020/09/02 583 586 574 586 26,300
2020/09/01 579 580 573 577 26,500
2020/08/31 579 587 578 579 22,400
2020/08/28 583 587 569 576 46,400
2020/08/27 584 584 576 581 18,900
2020/08/26 582 584 579 581 17,800
2020/08/25 588 591 583 584 36,100
2020/08/24 586 588 580 587 24,900
2020/08/21 582 584 577 581 25,700
2020/08/20 578 583 576 581 22,400
2020/08/19 586 588 580 580 23,000
2020/08/18 594 594 582 583 46,700
2020/08/17 588 592 585 592 16,400
2020/08/14 595 595 586 587 28,800
2020/08/13 590 591 582 591 75,600
2020/08/12 580 589 575 589 53,900
2020/08/11 575 581 570 579 70,900
2020/08/07 573 575 568 573 76,600
2020/08/06 567 573 564 573 44,500
2020/08/05 564 569 557 567 51,200
2020/08/04 562 566 557 566 51,900
2020/08/03 546 561 545 561 43,100
2020/07/31 556 556 541 541 44,900
2020/07/30 564 566 554 555 32,800
2020/07/29 576 576 563 563 24,100
2020/07/28 582 582 569 579 26,600
2020/07/27 567 584 566 584 48,100
2020/07/22 576 581 568 570 39,900
2020/07/21 568 578 565 577 35,800
2020/07/20 574 574 564 570 23,900
2020/07/17 568 572 566 572 29,100
2020/07/16 580 582 561 564 57,600
2020/07/15 574 580 571 580 33,900
2020/07/14 567 572 561 568 38,900
2020/07/13 560 577 560 572 76,200
2020/07/10 585 585 556 556 130,800
2020/07/09 609 616 591 591 222,100
2020/07/08 587 593 584 586 76,600
2020/07/07 574 586 574 586 60,500
2020/07/06 566 589 563 564 76,600
2020/07/03 569 570 557 564 36,400
2020/07/02 566 571 563 564 38,500
2020/07/01 570 575 562 562 47,800
2020/06/30 580 583 567 567 35,400
2020/06/29 580 580 570 570 38,600
2020/06/26 564 586 562 586 59,200
2020/06/25 560 562 553 555 35,800
2020/06/24 570 572 562 562 15,000
2020/06/23 578 580 568 572 30,700
2020/06/22 580 580 571 571 30,600
2020/06/19 572 584 566 581 57,100
2020/06/18 569 575 559 572 39,100
2020/06/17 569 573 565 567 38,600
2020/06/16 559 571 555 571 66,200
2020/06/15 562 567 549 549 49,600
2020/06/12 553 576 551 567 80,600
2020/06/11 596 596 564 566 79,200
2020/06/10 602 602 596 598 47,100
2020/06/09 602 610 594 605 36,000
2020/06/08 604 604 585 598 44,800
2020/06/05 607 607 592 597 37,800
2020/06/04 600 608 591 607 67,300
2020/06/03 600 600 586 593 57,700
2020/06/02 592 596 582 593 46,800
2020/06/01 573 595 573 592 64,500
2020/05/29 597 597 572 572 94,200
2020/05/28 577 610 570 597 130,800
2020/05/27 577 587 573 587 121,600
2020/05/26 570 576 570 575 55,800
2020/05/25 570 576 569 569 32,600
2020/05/22 578 578 565 572 47,100
2020/05/21 566 568 562 566 24,900
2020/05/20 559 565 557 563 50,600
2020/05/19 571 571 558 563 41,600
2020/05/18 560 562 553 557 28,900
2020/05/15 563 565 555 556 26,600
2020/05/14 568 570 560 560 31,200
2020/05/13 568 570 562 568 30,400
2020/05/12 565 568 564 568 18,700
2020/05/11 567 571 564 564 35,600
2020/05/08 565 570 560 570 62,500
2020/05/07 565 569 559 559 30,600
2020/05/01 565 571 562 567 31,200
2020/04/30 580 580 567 568 50,700
2020/04/28 574 579 560 579 41,100
2020/04/27 576 576 566 573 26,700
2020/04/24 574 574 563 568 32,600
2020/04/23 556 574 556 574 55,300
2020/04/22 555 561 549 554 33,800
2020/04/21 559 559 551 559 27,400
2020/04/20 571 572 555 560 37,500
2020/04/17 580 589 567 572 51,400
2020/04/16 547 580 547 580 52,400
2020/04/15 565 565 547 555 43,100
2020/04/14 567 567 557 565 27,900
2020/04/13 570 570 558 558 25,600
2020/04/10 558 570 544 570 50,400
2020/04/09 582 590 550 554 100,900
2020/04/08 562 567 554 558 112,800
2020/04/07 544 564 544 562 66,700
2020/04/06 518 543 518 540 47,400
2020/04/03 520 536 514 519 35,200
2020/04/02 526 541 521 523 92,600
2020/04/01 551 559 528 529 67,000
2020/03/31 568 568 549 557 75,700
2020/03/30 550 574 533 572 101,400
2020/03/27 550 577 547 550 239,200
2020/03/26 526 547 512 543 167,000
2020/03/25 511 526 495 526 174,600
2020/03/24 510 514 494 504 76,200
2020/03/23 466 499 457 498 214,500
2020/03/19 495 506 462 476 140,800
2020/03/18 521 533 487 489 110,700
2020/03/17 456 526 454 521 160,800
2020/03/16 470 489 466 466 104,700
2020/03/13 471 479 451 468 186,400
2020/03/12 505 505 486 495 152,700
2020/03/11 502 524 501 514 96,700
2020/03/10 490 515 481 512 117,100
2020/03/09 513 515 492 500 143,500
2020/03/06 543 543 526 526 147,800
2020/03/05 543 550 542 543 54,900
2020/03/04 546 546 535 538 89,400
2020/03/03 572 572 550 551 95,300
2020/03/02 545 565 545 561 107,700
2020/02/28 547 556 546 552 107,900
2020/02/27 560 565 555 556 116,400
2020/02/26 564 572 562 569 82,500
2020/02/25 577 584 569 573 113,800
2020/02/21 602 607 591 593 60,500
2020/02/20 616 618 605 605 26,300
2020/02/19 615 620 611 613 39,900
2020/02/18 627 627 612 615 48,500
2020/02/17 622 624 615 621 27,800
2020/02/14 622 630 616 627 31,600
2020/02/13 625 625 617 623 34,400
2020/02/12 628 633 623 627 44,000
2020/02/10 631 633 626 631 36,200
2020/02/07 637 637 629 631 71,500
2020/02/06 641 641 633 637 77,700
2020/02/05 623 637 623 636 50,200
2020/02/04 611 622 611 622 32,500
2020/02/03 600 617 600 617 60,300
2020/01/31 613 621 613 618 30,800
2020/01/30 624 624 608 612 53,200
2020/01/29 619 623 615 623 88,800
2020/01/28 611 619 607 617 88,900
2020/01/27 624 625 618 620 55,800
2020/01/24 631 632 627 627 47,200
2020/01/23 639 640 632 632 32,500
2020/01/22 641 646 638 643 33,500
2020/01/21 639 642 639 641 43,800
2020/01/20 640 646 640 641 65,400
2020/01/17 645 645 640 640 41,700
2020/01/16 637 646 636 644 54,100
2020/01/15 643 658 639 646 175,600
2020/01/14 646 647 626 626 132,600
2020/01/10 648 648 637 637 47,600
2020/01/09 643 650 641 646 43,600
2020/01/08 638 645 633 638 66,700
2020/01/07 640 649 640 647 77,200
2020/01/06 621 641 621 639 86,100

このページの先頭へ