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
2026/06/19 1,034 1,048 1,024 1,048 300,700
2026/06/18 1,019 1,042 1,015 1,035 161,400
2026/06/17 1,019 1,029 1,016 1,020 136,100
2026/06/16 1,016 1,016 1,000 1,012 179,000
2026/06/15 1,021 1,030 1,016 1,021 159,600
2026/06/12 1,000 1,026 999 1,020 271,700
2026/06/11 1,004 1,006 991 1,004 168,300
2026/06/10 994 1,007 994 998 152,000
2026/06/09 988 1,002 988 993 157,600
2026/06/08 964 989 961 983 172,200
2026/06/05 967 990 967 979 116,100
2026/06/04 966 973 957 966 122,700
2026/06/03 962 972 956 966 170,600
2026/06/02 952 960 943 954 207,500
2026/06/01 968 974 958 970 230,100
2026/05/29 978 978 967 968 130,300
2026/05/28 982 986 975 981 152,000
2026/05/27 989 1,001 986 999 260,900
2026/05/26 989 995 980 988 143,100
2026/05/25 1,005 1,007 985 991 172,100
2026/05/22 993 1,002 988 998 130,800
2026/05/21 1,004 1,006 993 993 128,700
2026/05/20 1,019 1,019 990 993 251,700
2026/05/19 1,022 1,031 1,018 1,019 160,400
2026/05/18 1,013 1,018 1,004 1,012 129,800
2026/05/15 1,020 1,023 1,007 1,010 129,300
2026/05/14 1,012 1,020 1,009 1,015 124,500
2026/05/13 1,032 1,038 1,012 1,012 238,400
2026/05/12 1,048 1,052 1,029 1,033 124,200
2026/05/11 1,041 1,052 1,040 1,040 101,000
2026/05/08 1,045 1,045 1,033 1,039 168,200
2026/05/07 1,045 1,052 1,042 1,043 148,400
2026/05/01 1,036 1,040 1,029 1,034 141,800
2026/04/30 1,051 1,051 1,031 1,040 188,200
2026/04/28 1,039 1,052 1,035 1,052 168,000
2026/04/27 1,038 1,045 1,033 1,040 152,900
2026/04/24 1,043 1,050 1,033 1,036 168,400
2026/04/23 1,041 1,045 1,031 1,042 173,900
2026/04/22 1,051 1,054 1,033 1,041 192,600
2026/04/21 1,067 1,070 1,053 1,053 199,100
2026/04/20 1,068 1,076 1,055 1,059 164,100
2026/04/17 1,071 1,074 1,059 1,066 141,000
2026/04/16 1,080 1,086 1,065 1,065 174,300
2026/04/15 1,075 1,086 1,074 1,074 153,200
2026/04/14 1,075 1,087 1,064 1,072 223,600
2026/04/13 1,068 1,085 1,065 1,078 181,600
2026/04/10 1,088 1,091 1,074 1,078 254,500
2026/04/09 1,124 1,124 1,069 1,078 428,000
2026/04/08 1,099 1,135 1,087 1,110 931,500
2026/04/07 1,059 1,111 1,047 1,106 586,800
2026/04/06 1,058 1,074 1,057 1,059 170,600
2026/04/03 1,053 1,065 1,051 1,065 130,700
2026/03/27 1,057 1,062 1,047 1,057 672,600
2026/03/26 1,068 1,072 1,045 1,055 414,600
2026/03/25 1,054 1,068 1,051 1,068 418,000
2026/03/24 1,049 1,049 1,026 1,034 306,100
2026/03/23 1,040 1,060 1,023 1,024 656,400
2026/03/19 1,065 1,074 1,055 1,057 459,200
2026/03/18 1,060 1,084 1,057 1,075 2,966,200
2026/03/17 1,062 1,070 1,054 1,055 250,000
2026/03/16 1,055 1,068 1,048 1,060 319,400
2026/03/13 1,060 1,065 1,055 1,055 719,400
2026/03/12 1,063 1,070 1,057 1,067 1,206,400
2026/03/11 1,135 1,142 1,081 1,087 961,200
2026/03/10 1,130 1,144 1,120 1,124 173,300
2026/03/09 1,090 1,119 1,068 1,110 278,000
2026/03/06 1,116 1,136 1,114 1,135 202,500
2026/03/05 1,134 1,150 1,107 1,119 329,500
2026/03/04 1,129 1,141 1,108 1,122 427,000
2026/03/03 1,162 1,184 1,145 1,153 497,000
2026/03/02 1,202 1,228 1,192 1,222 72,900
2026/02/27 1,201 1,224 1,198 1,222 96,200
2026/02/26 1,199 1,207 1,191 1,193 81,600
2026/02/25 1,214 1,218 1,193 1,193 230,300
2026/02/24 1,190 1,220 1,182 1,214 141,400
2026/02/20 1,175 1,183 1,158 1,176 112,300
2026/02/19 1,179 1,190 1,169 1,185 74,500
2026/02/18 1,181 1,186 1,171 1,186 62,200
2026/02/17 1,162 1,172 1,157 1,163 73,600
2026/02/16 1,171 1,174 1,158 1,158 69,500
2026/02/13 1,177 1,187 1,157 1,172 83,400
2026/02/12 1,160 1,189 1,155 1,176 109,700
2026/02/10 1,145 1,160 1,139 1,155 77,900
2026/02/09 1,149 1,149 1,130 1,138 71,300
2026/02/06 1,120 1,129 1,112 1,124 62,900
2026/02/05 1,127 1,129 1,119 1,120 74,500
2026/02/04 1,115 1,119 1,106 1,114 59,500
2026/02/03 1,099 1,117 1,099 1,112 78,500
2026/02/02 1,107 1,124 1,099 1,099 76,300
2026/01/30 1,095 1,108 1,085 1,107 93,100
2026/01/29 1,081 1,096 1,077 1,088 90,400
2026/01/28 1,076 1,102 1,070 1,095 98,000
2026/01/27 1,089 1,107 1,078 1,087 83,800
2026/01/26 1,107 1,107 1,089 1,096 114,800
2026/01/23 1,102 1,120 1,098 1,107 103,800
2026/01/22 1,077 1,093 1,077 1,089 59,900
2026/01/21 1,077 1,083 1,063 1,076 83,800
2026/01/20 1,090 1,090 1,069 1,078 83,500
2026/01/19 1,080 1,101 1,080 1,091 79,800
2026/01/16 1,079 1,084 1,069 1,081 87,800
2026/01/15 1,072 1,088 1,060 1,080 178,200
2026/01/14 1,082 1,092 1,045 1,086 275,600
2026/01/13 1,156 1,173 1,011 1,032 756,400
2026/01/09 1,117 1,184 1,117 1,152 238,600
2026/01/08 1,115 1,124 1,115 1,116 49,500
2026/01/07 1,130 1,136 1,117 1,117 68,000
2026/01/06 1,135 1,144 1,126 1,138 56,900
2026/01/05 1,126 1,145 1,125 1,130 95,400

このページの先頭へ