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

ＳＲＡホールディングス(3817)の株価時系列情報

ＳＲＡホールディングス(3817)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
2013/12/30 1,261 1,296 1,261 1,295 41,100
2013/12/27 1,238 1,257 1,238 1,256 42,200
2013/12/26 1,215 1,235 1,214 1,233 45,200
2013/12/25 1,213 1,217 1,205 1,214 55,300
2013/12/24 1,221 1,222 1,207 1,212 59,400
2013/12/20 1,224 1,228 1,216 1,220 62,700
2013/12/19 1,228 1,240 1,225 1,231 67,900
2013/12/18 1,236 1,238 1,231 1,234 44,700
2013/12/17 1,238 1,243 1,229 1,232 30,900
2013/12/16 1,240 1,242 1,222 1,223 44,900
2013/12/13 1,228 1,240 1,226 1,235 61,900
2013/12/12 1,240 1,240 1,234 1,236 23,100
2013/12/11 1,239 1,245 1,234 1,243 41,000
2013/12/10 1,225 1,240 1,225 1,234 56,800
2013/12/09 1,227 1,231 1,222 1,226 36,300
2013/12/06 1,241 1,241 1,216 1,220 56,500
2013/12/05 1,248 1,248 1,235 1,236 45,700
2013/12/04 1,249 1,249 1,235 1,238 44,500
2013/12/03 1,238 1,257 1,237 1,249 59,600
2013/12/02 1,240 1,246 1,236 1,236 39,000
2013/11/29 1,228 1,239 1,225 1,238 38,900
2013/11/28 1,246 1,247 1,221 1,221 67,400
2013/11/27 1,218 1,243 1,215 1,239 70,500
2013/11/26 1,202 1,217 1,200 1,215 66,700
2013/11/25 1,200 1,204 1,198 1,204 64,500
2013/11/22 1,203 1,204 1,186 1,196 57,300
2013/11/21 1,182 1,202 1,182 1,202 42,500
2013/11/20 1,200 1,208 1,185 1,190 103,400
2013/11/19 1,190 1,194 1,184 1,188 36,500
2013/11/18 1,180 1,194 1,180 1,190 49,800
2013/11/15 1,153 1,187 1,153 1,179 67,300
2013/11/14 1,155 1,165 1,149 1,153 41,300
2013/11/13 1,121 1,160 1,119 1,155 83,400
2013/11/12 1,120 1,123 1,115 1,121 24,200
2013/11/11 1,112 1,135 1,106 1,114 36,800
2013/11/08 1,105 1,109 1,100 1,105 35,200
2013/11/07 1,098 1,107 1,094 1,106 25,600
2013/11/06 1,087 1,102 1,086 1,093 24,300
2013/11/05 1,105 1,105 1,091 1,095 21,700
2013/11/01 1,104 1,105 1,084 1,090 30,100
2013/10/31 1,103 1,105 1,098 1,100 19,900
2013/10/30 1,101 1,103 1,094 1,096 21,700
2013/10/29 1,100 1,100 1,090 1,091 12,100
2013/10/28 1,085 1,093 1,082 1,088 22,800
2013/10/25 1,091 1,091 1,071 1,074 49,700
2013/10/24 1,080 1,085 1,075 1,081 28,200
2013/10/23 1,096 1,107 1,081 1,085 42,400
2013/10/22 1,095 1,104 1,091 1,099 63,100
2013/10/21 1,087 1,094 1,085 1,088 21,600
2013/10/18 1,090 1,091 1,085 1,088 20,800
2013/10/17 1,099 1,102 1,091 1,094 14,100
2013/10/16 1,093 1,097 1,090 1,092 7,400
2013/10/15 1,100 1,105 1,093 1,093 14,300
2013/10/11 1,099 1,101 1,094 1,100 10,000
2013/10/10 1,073 1,098 1,072 1,092 19,800
2013/10/09 1,060 1,068 1,054 1,068 8,100
2013/10/08 1,058 1,059 1,051 1,057 19,500
2013/10/07 1,069 1,073 1,058 1,059 23,300
2013/10/04 1,085 1,088 1,071 1,073 21,900
2013/10/03 1,096 1,096 1,082 1,082 23,300
2013/10/02 1,109 1,116 1,100 1,102 20,100
2013/10/01 1,112 1,120 1,108 1,109 18,100
2013/09/30 1,120 1,122 1,114 1,116 13,000
2013/09/27 1,104 1,127 1,104 1,124 32,000
2013/09/26 1,088 1,109 1,086 1,107 61,800
2013/09/25 1,132 1,136 1,127 1,128 47,700
2013/09/24 1,126 1,132 1,124 1,132 36,900
2013/09/20 1,120 1,125 1,120 1,124 27,600
2013/09/19 1,120 1,122 1,117 1,122 14,700
2013/09/18 1,112 1,117 1,109 1,112 11,800
2013/09/17 1,100 1,110 1,099 1,104 29,000
2013/09/13 1,097 1,101 1,090 1,094 27,800
2013/09/12 1,091 1,100 1,090 1,098 19,500
2013/09/11 1,090 1,098 1,090 1,093 25,200
2013/09/10 1,063 1,083 1,063 1,083 25,600
2013/09/09 1,060 1,062 1,050 1,062 18,600
2013/09/06 1,045 1,051 1,042 1,046 14,500
2013/09/05 1,058 1,058 1,042 1,045 32,200
2013/09/04 1,057 1,059 1,051 1,056 17,900
2013/09/03 1,039 1,053 1,039 1,052 23,000
2013/09/02 1,035 1,040 1,032 1,037 11,300
2013/08/30 1,041 1,041 1,027 1,028 14,100
2013/08/29 1,034 1,035 1,026 1,027 16,700
2013/08/28 1,031 1,041 1,025 1,030 30,500
2013/08/27 1,035 1,036 1,030 1,030 15,300
2013/08/26 1,030 1,036 1,030 1,031 8,200
2013/08/23 1,036 1,037 1,027 1,029 16,900
2013/08/22 1,023 1,033 1,021 1,033 10,300
2013/08/21 1,027 1,034 1,023 1,023 21,000
2013/08/20 1,029 1,032 1,025 1,025 16,200
2013/08/19 1,026 1,033 1,025 1,029 24,200
2013/08/16 1,034 1,035 1,026 1,026 18,900
2013/08/15 1,037 1,038 1,026 1,029 31,500
2013/08/14 1,037 1,039 1,026 1,031 39,000
2013/08/13 1,027 1,038 1,020 1,026 20,300
2013/08/12 1,036 1,040 1,016 1,030 36,900
2013/08/09 1,080 1,080 1,025 1,025 57,100
2013/08/08 1,121 1,121 1,087 1,087 18,100
2013/08/07 1,112 1,119 1,087 1,096 30,100
2013/08/06 1,116 1,125 1,114 1,125 19,400
2013/08/05 1,133 1,135 1,124 1,133 13,500
2013/08/02 1,122 1,128 1,116 1,128 15,300
2013/08/01 1,119 1,122 1,110 1,122 16,900
2013/07/31 1,134 1,137 1,119 1,120 15,500
2013/07/30 1,128 1,133 1,117 1,133 25,200
2013/07/29 1,157 1,160 1,129 1,131 26,200
2013/07/26 1,166 1,168 1,151 1,158 16,200
2013/07/25 1,178 1,178 1,167 1,167 18,400
2013/07/24 1,158 1,180 1,157 1,177 29,800
2013/07/23 1,144 1,167 1,141 1,165 39,400
2013/07/22 1,140 1,144 1,137 1,143 12,100
2013/07/19 1,138 1,148 1,131 1,137 17,700
2013/07/18 1,129 1,138 1,129 1,134 10,100
2013/07/17 1,133 1,134 1,128 1,130 32,100
2013/07/16 1,146 1,163 1,131 1,133 52,900
2013/07/12 1,115 1,134 1,109 1,126 31,000
2013/07/11 1,098 1,107 1,087 1,102 23,100
2013/07/10 1,092 1,106 1,092 1,098 24,400
2013/07/09 1,089 1,095 1,081 1,092 16,700
2013/07/08 1,089 1,099 1,086 1,086 22,300
2013/07/05 1,098 1,098 1,077 1,086 23,500
2013/07/04 1,090 1,090 1,065 1,068 10,500
2013/07/03 1,075 1,086 1,070 1,074 31,700
2013/07/02 1,089 1,089 1,063 1,073 41,500
2013/07/01 1,090 1,090 1,055 1,066 19,900
2013/06/28 1,044 1,056 1,040 1,056 23,300
2013/06/27 1,030 1,040 1,022 1,034 19,600
2013/06/26 1,048 1,049 1,015 1,021 27,300
2013/06/25 1,082 1,089 1,022 1,029 75,300
2013/06/24 1,086 1,099 1,061 1,098 55,400
2013/06/21 1,017 1,078 998 1,074 122,900
2013/06/20 1,024 1,048 1,010 1,040 41,600
2013/06/19 1,020 1,027 1,006 1,012 15,000
2013/06/18 1,011 1,017 999 1,004 57,500
2013/06/17 988 1,011 987 1,000 51,200
2013/06/14 980 998 980 981 83,500
2013/06/13 1,014 1,014 987 992 39,900
2013/06/12 1,012 1,012 992 997 47,900
2013/06/11 1,013 1,030 1,007 1,022 36,200
2013/06/10 1,005 1,037 1,005 1,026 24,400
2013/06/07 1,011 1,026 970 1,000 53,800
2013/06/06 1,073 1,090 1,003 1,041 40,800
2013/06/05 1,098 1,112 1,092 1,093 12,700
2013/06/04 1,084 1,092 1,062 1,089 19,600
2013/06/03 1,108 1,108 1,090 1,097 28,400
2013/05/31 1,109 1,121 1,083 1,094 31,800
2013/05/30 1,126 1,128 1,100 1,101 23,300
2013/05/29 1,107 1,140 1,107 1,131 14,700
2013/05/28 1,106 1,117 1,104 1,104 15,400
2013/05/27 1,172 1,172 1,110 1,113 29,100
2013/05/24 1,154 1,178 1,151 1,157 71,000
2013/05/23 1,174 1,176 1,140 1,172 89,600
2013/05/22 1,167 1,180 1,160 1,174 18,400
2013/05/21 1,177 1,177 1,155 1,160 18,200
2013/05/20 1,179 1,193 1,169 1,170 28,100
2013/05/17 1,158 1,165 1,127 1,161 45,700
2013/05/16 1,170 1,179 1,126 1,172 28,600
2013/05/15 1,190 1,199 1,161 1,164 32,000
2013/05/14 1,200 1,210 1,189 1,193 18,500
2013/05/13 1,183 1,210 1,183 1,206 34,600
2013/05/10 1,174 1,188 1,162 1,179 56,400
2013/05/09 1,130 1,150 1,130 1,144 21,900
2013/05/08 1,131 1,140 1,125 1,125 21,000
2013/05/07 1,130 1,139 1,128 1,130 20,600
2013/05/02 1,135 1,137 1,100 1,123 17,500
2013/05/01 1,115 1,137 1,108 1,130 17,400
2013/04/30 1,109 1,122 1,105 1,110 15,100
2013/04/26 1,130 1,130 1,109 1,109 22,700
2013/04/25 1,130 1,132 1,114 1,130 26,200
2013/04/24 1,132 1,135 1,099 1,128 34,600
2013/04/23 1,115 1,133 1,110 1,129 36,400
2013/04/22 1,100 1,114 1,099 1,103 27,600
2013/04/19 1,086 1,097 1,072 1,090 18,700
2013/04/18 1,065 1,094 1,061 1,086 27,600
2013/04/17 1,060 1,070 1,060 1,065 24,600
2013/04/16 1,050 1,063 1,040 1,057 24,600
2013/04/15 1,060 1,065 1,050 1,062 20,800
2013/04/12 1,055 1,064 1,052 1,060 16,300
2013/04/11 1,069 1,069 1,030 1,065 26,800
2013/04/10 1,069 1,069 1,040 1,053 26,600
2013/04/09 1,063 1,075 1,055 1,060 22,100
2013/04/08 1,037 1,069 1,037 1,069 34,400
2013/04/05 1,049 1,050 1,025 1,035 26,900
2013/04/04 1,008 1,050 1,002 1,037 21,900
2013/04/03 1,003 1,010 1,003 1,007 18,900
2013/04/02 1,000 1,017 972 1,003 31,800
2013/04/01 1,055 1,056 1,000 1,018 29,300
2013/03/29 1,080 1,082 1,052 1,054 25,500
2013/03/28 1,080 1,084 1,054 1,082 46,000
2013/03/27 1,051 1,083 1,051 1,080 47,400
2013/03/26 1,120 1,130 1,115 1,129 46,500
2013/03/25 1,145 1,146 1,125 1,125 68,400
2013/03/22 1,146 1,148 1,133 1,133 26,600
2013/03/21 1,123 1,144 1,123 1,139 33,000
2013/03/19 1,110 1,118 1,109 1,114 12,900
2013/03/18 1,105 1,114 1,102 1,106 37,700
2013/03/15 1,110 1,110 1,103 1,105 18,700
2013/03/14 1,100 1,109 1,095 1,105 24,800
2013/03/13 1,086 1,099 1,086 1,095 22,300
2013/03/12 1,094 1,099 1,081 1,086 37,600
2013/03/11 1,060 1,087 1,060 1,079 39,400
2013/03/08 1,050 1,065 1,049 1,055 53,700
2013/03/07 1,045 1,058 1,045 1,045 33,300
2013/03/06 1,045 1,049 1,038 1,041 30,900
2013/03/05 1,051 1,055 1,038 1,041 24,100
2013/03/04 1,050 1,058 1,045 1,045 33,700
2013/03/01 1,045 1,053 1,042 1,045 33,200
2013/02/28 1,030 1,048 1,030 1,043 45,700
2013/02/27 1,039 1,045 1,020 1,020 22,100
2013/02/26 1,035 1,040 1,025 1,038 24,800
2013/02/25 1,018 1,037 1,018 1,037 38,700
2013/02/22 993 1,018 993 1,007 23,200
2013/02/21 998 1,005 992 992 22,700
2013/02/20 998 1,000 991 997 25,400
2013/02/19 993 997 991 994 21,700
2013/02/18 958 990 958 990 19,300
2013/02/15 987 987 946 961 32,900
2013/02/14 964 977 950 972 29,100
2013/02/13 983 985 965 967 39,600
2013/02/12 992 995 982 982 22,700
2013/02/08 994 995 982 992 16,100
2013/02/07 990 995 981 994 27,700
2013/02/06 989 998 989 992 18,600
2013/02/05 998 1,000 987 987 25,100
2013/02/04 1,000 1,000 993 998 24,400
2013/02/01 999 1,001 997 998 16,900
2013/01/31 1,005 1,005 997 998 15,900
2013/01/30 1,000 1,002 990 1,000 35,300
2013/01/29 983 996 983 994 7,700
2013/01/28 996 998 982 982 21,700
2013/01/25 987 989 974 983 34,300
2013/01/24 979 988 975 986 15,400
2013/01/23 970 983 965 979 25,300
2013/01/22 973 979 968 970 18,600
2013/01/21 967 971 960 971 11,800
2013/01/18 965 965 954 961 22,000
2013/01/17 952 960 952 955 17,700
2013/01/16 953 956 952 953 10,100
2013/01/15 952 957 950 952 11,000
2013/01/11 943 948 943 944 17,100
2013/01/10 945 950 942 945 14,800
2013/01/09 942 949 940 944 12,200
2013/01/08 945 948 942 944 18,200
2013/01/07 936 944 936 944 13,700
2013/01/04 926 944 926 934 17,100

このページの先頭へ