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
2022/12/30 741 742 731 731 39,100
2022/12/29 737 745 727 745 59,200
2022/12/28 739 740 726 738 155,700
2022/12/27 727 734 727 733 66,000
2022/12/26 721 728 718 724 70,700
2022/12/23 709 715 709 715 117,900
2022/12/22 695 709 694 709 46,500
2022/12/21 705 708 695 698 77,200
2022/12/20 715 719 703 707 107,800
2022/12/19 707 714 705 708 60,700
2022/12/16 711 721 704 721 342,500
2022/12/15 706 713 705 710 33,300
2022/12/14 708 709 704 707 58,000
2022/12/13 699 711 698 708 82,200
2022/12/12 710 710 696 698 79,500
2022/12/09 704 714 703 710 97,900
2022/12/08 718 718 705 708 130,100
2022/12/07 713 720 710 718 133,300
2022/12/06 718 720 712 714 87,100
2022/12/05 725 725 711 718 103,100
2022/12/02 735 735 719 733 142,500
2022/12/01 757 757 737 737 154,200
2022/11/30 741 756 740 750 249,200
2022/11/29 746 746 730 744 754,600
2022/11/28 779 782 769 774 1,082,600
2022/11/25 775 780 770 776 393,200
2022/11/24 781 782 773 774 351,200
2022/11/22 755 775 754 770 291,600
2022/11/21 747 760 743 746 546,700
2022/11/18 736 747 736 743 840,000
2022/11/17 727 737 725 736 341,200
2022/11/16 734 738 730 730 134,200
2022/11/15 736 749 736 739 164,800
2022/11/14 746 749 737 745 351,600
2022/11/11 768 768 755 758 400,700
2022/11/10 761 762 751 753 269,900
2022/11/09 769 774 763 764 160,200
2022/11/08 774 778 771 774 150,400
2022/11/07 776 779 772 776 120,100
2022/11/04 773 785 770 772 299,000
2022/11/02 784 789 774 779 218,800
2022/11/01 798 801 788 788 78,300
2022/10/31 812 812 789 789 147,900
2022/10/28 798 819 794 810 365,900
2022/10/27 808 808 799 804 104,400
2022/10/26 803 809 799 808 52,200
2022/10/25 799 805 795 799 60,500
2022/10/24 800 802 790 792 59,200
2022/10/21 799 803 792 798 71,400
2022/10/20 784 804 784 802 79,300
2022/10/19 788 793 785 792 72,800
2022/10/18 769 794 769 792 144,900
2022/10/17 769 772 763 763 63,800
2022/10/14 768 784 761 779 90,400
2022/10/13 764 768 756 758 97,600
2022/10/12 766 770 761 764 86,000
2022/10/11 773 787 756 764 151,200
2022/10/07 778 786 775 778 156,400
2022/10/06 792 799 789 789 138,000
2022/10/05 787 795 779 787 162,700
2022/10/04 770 783 770 780 118,400
2022/10/03 759 767 752 761 103,100
2022/09/30 760 769 754 760 132,700
2022/09/29 760 773 752 766 141,200
2022/09/28 742 750 733 748 166,500
2022/09/27 751 769 748 757 98,600
2022/09/26 759 766 738 739 192,500
2022/09/22 761 771 758 768 102,500
2022/09/21 756 768 751 761 87,000
2022/09/20 762 786 752 753 197,400
2022/09/16 804 813 759 761 1,947,500
2022/09/15 810 826 806 806 161,400
2022/09/14 820 821 806 810 173,900
2022/09/13 832 832 817 819 185,500
2022/09/12 824 832 820 827 165,400
2022/09/09 820 822 817 819 159,000
2022/09/08 820 833 820 824 150,200
2022/09/07 811 815 806 810 117,200
2022/09/06 811 822 810 815 144,800
2022/09/05 800 814 791 807 134,400
2022/09/02 802 810 793 801 147,400
2022/09/01 806 819 795 799 132,900
2022/08/31 819 821 800 814 125,600
2022/08/30 833 843 822 827 162,800
2022/08/29 822 837 817 832 284,700
2022/08/26 817 835 817 822 228,600
2022/08/25 804 822 801 816 191,000
2022/08/24 814 818 798 799 265,200
2022/08/23 775 810 775 804 502,500
2022/08/22 720 777 718 773 635,700
2022/08/19 712 718 708 711 39,200
2022/08/18 715 715 703 709 83,100
2022/08/17 714 721 712 721 40,900
2022/08/16 717 717 701 713 100,400
2022/08/15 724 724 709 712 59,500
2022/08/12 717 726 714 724 93,600
2022/08/10 710 712 704 711 19,200
2022/08/09 710 712 706 707 23,100
2022/08/08 703 708 701 708 28,400
2022/08/05 694 703 688 703 109,100
2022/08/04 705 705 686 694 92,300
2022/08/03 718 718 701 705 86,600
2022/08/02 721 724 714 717 67,200
2022/08/01 726 726 712 723 64,000
2022/07/29 732 732 720 725 58,900
2022/07/28 718 729 708 729 310,100
2022/07/27 716 725 713 715 67,100
2022/07/26 725 732 717 719 62,800
2022/07/25 720 727 715 727 91,900
2022/07/22 714 720 706 720 88,800
2022/07/21 720 720 704 715 84,300
2022/07/20 729 730 720 727 140,600
2022/07/19 735 735 717 722 89,200
2022/07/15 723 733 722 731 80,400
2022/07/14 726 731 718 724 82,900
2022/07/13 713 728 711 726 198,700
2022/07/12 705 713 699 711 120,700
2022/07/11 708 713 699 705 137,900
2022/07/08 685 710 684 699 288,600
2022/07/07 695 696 676 695 176,300
2022/07/06 693 705 689 705 137,600
2022/07/05 696 704 690 704 95,700
2022/07/04 689 697 686 696 82,000
2022/07/01 702 702 680 682 113,300
2022/06/30 705 705 686 705 192,500
2022/06/29 673 711 672 705 310,300
2022/06/28 666 675 664 673 116,600
2022/06/27 659 667 658 666 86,100
2022/06/24 652 654 650 652 40,000
2022/06/23 649 652 649 652 25,300
2022/06/22 647 653 645 649 34,900
2022/06/21 650 653 642 645 36,100
2022/06/20 650 652 642 649 120,700
2022/06/17 636 651 636 649 120,100
2022/06/16 621 637 621 636 48,800
2022/06/15 632 636 619 619 82,100
2022/06/14 637 645 636 636 41,200
2022/06/13 640 648 639 647 41,700
2022/06/10 650 651 640 640 54,900
2022/06/09 645 655 645 654 58,000
2022/06/08 646 649 644 647 33,500
2022/06/07 641 646 641 643 60,800
2022/06/06 632 642 631 641 43,600
2022/06/03 638 639 633 637 27,900
2022/06/02 633 638 629 638 34,400
2022/06/01 622 634 622 634 78,200
2022/05/31 630 630 619 619 79,900
2022/05/30 627 634 620 634 168,100
2022/05/27 633 633 628 630 167,800
2022/05/26 636 638 633 633 56,500
2022/05/25 635 643 633 633 50,900
2022/05/24 640 642 633 633 45,500
2022/05/23 643 643 637 640 45,900
2022/05/20 635 640 634 640 60,400
2022/05/19 629 637 629 632 41,100
2022/05/18 638 639 634 639 43,000
2022/05/17 631 636 629 633 53,200
2022/05/16 637 637 624 629 49,500
2022/05/13 621 635 621 635 55,800
2022/05/12 622 631 622 622 45,000
2022/05/11 621 632 620 625 38,600
2022/05/10 623 628 621 621 41,800
2022/05/09 630 638 628 630 45,100
2022/05/06 630 634 622 634 42,300
2022/05/02 625 632 625 631 43,100
2022/04/28 631 631 615 625 75,400
2022/04/27 604 638 603 638 210,900
2022/04/26 605 609 605 606 38,500
2022/04/25 615 615 605 605 98,800
2022/04/22 615 621 615 615 43,800
2022/04/21 625 625 617 622 40,900
2022/04/20 623 629 621 623 45,800
2022/04/19 624 624 618 620 28,500
2022/04/18 620 621 617 618 38,000
2022/04/15 619 627 619 620 47,200
2022/04/14 625 631 625 629 28,000
2022/04/13 628 629 622 625 42,800
2022/04/12 629 634 624 627 44,000
2022/04/11 636 637 630 634 36,400
2022/04/08 633 636 628 633 64,200
2022/04/07 643 643 629 634 74,000
2022/04/06 644 649 642 643 64,200
2022/04/05 647 649 642 642 49,300
2022/04/04 648 648 641 642 28,000
2022/04/01 637 648 634 648 38,100
2022/03/31 640 648 638 639 62,200
2022/03/30 644 653 636 645 86,400
2022/03/29 654 654 642 654 66,100
2022/03/28 652 657 648 655 50,800
2022/03/25 660 660 646 646 67,300
2022/03/24 660 660 652 660 34,200
2022/03/23 654 660 650 660 62,300
2022/03/22 653 655 647 655 54,300
2022/03/18 647 652 639 652 50,000
2022/03/17 644 647 636 646 55,500
2022/03/16 636 637 632 634 57,400
2022/03/15 636 637 634 636 47,400
2022/03/14 640 640 632 634 36,400
2022/03/11 634 639 631 636 54,800
2022/03/10 630 642 629 642 57,100
2022/03/09 614 625 613 620 77,500
2022/03/08 631 634 607 613 145,700
2022/03/07 646 647 634 640 208,800
2022/03/04 650 654 646 646 62,600
2022/03/03 647 653 645 651 69,100
2022/03/02 642 647 627 639 93,300
2022/03/01 668 668 652 652 102,400
2022/02/28 657 669 655 667 108,300
2022/02/25 651 659 648 652 180,000
2022/02/24 638 651 636 651 105,500
2022/02/22 642 646 638 639 32,900
2022/02/21 642 648 642 643 23,600
2022/02/18 649 651 645 645 93,300
2022/02/17 642 648 640 648 34,300
2022/02/16 642 645 635 643 43,400
2022/02/15 640 645 636 637 51,500
2022/02/14 631 642 631 640 44,400
2022/02/10 642 642 635 640 39,000
2022/02/09 636 640 633 639 49,700
2022/02/08 638 639 633 639 38,900
2022/02/07 631 638 631 634 39,600
2022/02/04 631 636 631 635 46,900
2022/02/03 627 635 626 631 39,300
2022/02/02 628 632 627 632 57,000
2022/02/01 623 630 618 627 41,000
2022/01/31 617 622 614 621 30,600
2022/01/28 615 621 613 620 53,500
2022/01/27 622 623 605 607 72,500
2022/01/26 628 630 620 623 61,900
2022/01/25 631 631 623 628 92,000
2022/01/24 625 632 625 631 54,000
2022/01/21 621 630 618 630 52,100
2022/01/20 626 631 623 623 60,900
2022/01/19 624 635 624 626 96,000
2022/01/18 636 642 634 634 66,700
2022/01/17 635 642 633 634 60,100
2022/01/14 628 636 621 636 55,000
2022/01/13 625 637 625 634 72,400
2022/01/12 622 628 618 624 58,700
2022/01/11 624 624 611 618 95,300
2022/01/07 623 626 620 624 43,900
2022/01/06 627 630 619 620 59,900
2022/01/05 635 635 628 632 47,500
2022/01/04 637 638 630 632 33,700

このページの先頭へ