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
2014/12/30 1,454 1,460 1,447 1,448 6,900
2014/12/29 1,459 1,459 1,442 1,449 9,200
2014/12/26 1,427 1,440 1,424 1,429 8,900
2014/12/25 1,454 1,454 1,422 1,427 14,900
2014/12/24 1,450 1,454 1,441 1,446 14,300
2014/12/22 1,435 1,443 1,403 1,439 18,700
2014/12/19 1,394 1,419 1,392 1,419 17,300
2014/12/18 1,404 1,404 1,386 1,386 19,700
2014/12/17 1,385 1,410 1,385 1,385 13,100
2014/12/16 1,417 1,425 1,393 1,395 18,800
2014/12/15 1,416 1,445 1,412 1,432 14,500
2014/12/12 1,418 1,435 1,416 1,416 24,700
2014/12/11 1,399 1,423 1,396 1,416 12,900
2014/12/10 1,405 1,413 1,399 1,399 27,100
2014/12/09 1,440 1,448 1,423 1,423 10,500
2014/12/08 1,450 1,460 1,425 1,440 20,600
2014/12/05 1,457 1,457 1,402 1,434 31,000
2014/12/04 1,400 1,429 1,395 1,427 38,100
2014/12/03 1,400 1,405 1,391 1,398 35,500
2014/12/02 1,400 1,404 1,388 1,397 14,600
2014/12/01 1,387 1,412 1,387 1,401 19,900
2014/11/28 1,386 1,390 1,380 1,386 16,700
2014/11/27 1,406 1,406 1,385 1,388 19,700
2014/11/26 1,412 1,412 1,405 1,405 19,000
2014/11/25 1,412 1,419 1,409 1,412 25,200
2014/11/21 1,406 1,418 1,406 1,412 13,600
2014/11/20 1,431 1,431 1,418 1,420 7,800
2014/11/19 1,427 1,431 1,411 1,422 9,900
2014/11/18 1,420 1,432 1,413 1,431 13,000
2014/11/17 1,420 1,421 1,410 1,410 13,400
2014/11/14 1,450 1,450 1,415 1,432 36,600
2014/11/13 1,425 1,440 1,419 1,432 38,800
2014/11/12 1,449 1,449 1,412 1,418 24,900
2014/11/11 1,440 1,448 1,420 1,446 19,300
2014/11/10 1,493 1,493 1,413 1,435 66,800
2014/11/07 1,434 1,447 1,419 1,433 32,500
2014/11/06 1,454 1,456 1,401 1,404 32,800
2014/11/05 1,475 1,480 1,444 1,453 49,200
2014/11/04 1,549 1,549 1,464 1,515 46,200
2014/10/31 1,475 1,523 1,474 1,523 31,100
2014/10/30 1,485 1,497 1,470 1,475 31,900
2014/10/29 1,489 1,499 1,470 1,499 20,000
2014/10/28 1,487 1,495 1,465 1,473 10,300
2014/10/27 1,500 1,510 1,482 1,490 17,600
2014/10/24 1,513 1,522 1,470 1,492 22,400
2014/10/23 1,475 1,508 1,464 1,508 18,300
2014/10/22 1,480 1,497 1,471 1,481 25,700
2014/10/21 1,475 1,489 1,458 1,462 17,700
2014/10/20 1,519 1,534 1,471 1,493 24,200
2014/10/17 1,482 1,534 1,464 1,476 19,100
2014/10/16 1,487 1,530 1,469 1,485 22,000
2014/10/15 1,502 1,533 1,499 1,527 18,500
2014/10/14 1,511 1,533 1,486 1,502 18,500
2014/10/10 1,551 1,582 1,532 1,549 19,200
2014/10/09 1,620 1,620 1,586 1,594 18,400
2014/10/08 1,580 1,613 1,566 1,592 15,000
2014/10/07 1,616 1,620 1,576 1,584 12,100
2014/10/06 1,588 1,614 1,581 1,610 7,800
2014/10/03 1,551 1,610 1,551 1,584 13,400
2014/10/02 1,607 1,607 1,556 1,564 21,100
2014/10/01 1,642 1,644 1,605 1,607 13,000
2014/09/30 1,640 1,660 1,601 1,646 20,300
2014/09/29 1,673 1,673 1,643 1,669 9,300
2014/09/26 1,650 1,685 1,641 1,661 14,000
2014/09/25 1,657 1,679 1,647 1,675 19,600
2014/09/24 1,640 1,659 1,636 1,657 12,200
2014/09/22 1,645 1,645 1,640 1,642 7,500
2014/09/19 1,639 1,645 1,620 1,645 11,200
2014/09/18 1,642 1,645 1,619 1,639 10,600
2014/09/17 1,622 1,645 1,616 1,622 8,600
2014/09/16 1,612 1,622 1,607 1,617 9,000
2014/09/12 1,627 1,636 1,605 1,609 33,000
2014/09/11 1,621 1,642 1,620 1,638 10,500
2014/09/10 1,644 1,649 1,622 1,634 17,900
2014/09/09 1,650 1,655 1,624 1,644 15,800
2014/09/08 1,665 1,680 1,650 1,661 11,300
2014/09/05 1,700 1,700 1,662 1,669 9,900
2014/09/04 1,695 1,697 1,675 1,697 6,300
2014/09/03 1,697 1,699 1,689 1,695 12,500
2014/09/02 1,688 1,700 1,688 1,697 9,000
2014/09/01 1,685 1,698 1,681 1,690 9,300
2014/08/29 1,690 1,704 1,689 1,699 6,900
2014/08/28 1,691 1,707 1,682 1,704 8,800
2014/08/27 1,704 1,712 1,696 1,712 11,300
2014/08/26 1,699 1,701 1,690 1,698 11,600
2014/08/25 1,693 1,699 1,672 1,685 10,500
2014/08/22 1,700 1,704 1,684 1,693 6,100
2014/08/21 1,705 1,705 1,650 1,703 12,200
2014/08/20 1,700 1,707 1,682 1,687 10,000
2014/08/19 1,705 1,715 1,695 1,695 7,800
2014/08/18 1,710 1,721 1,701 1,705 8,500
2014/08/15 1,691 1,713 1,683 1,710 10,000
2014/08/14 1,695 1,695 1,675 1,691 8,000
2014/08/13 1,693 1,702 1,668 1,683 16,400
2014/08/12 1,672 1,704 1,656 1,693 18,400
2014/08/11 1,668 1,679 1,639 1,672 17,200
2014/08/08 1,695 1,698 1,608 1,628 28,900
2014/08/07 1,700 1,730 1,641 1,655 16,300
2014/08/06 1,671 1,719 1,661 1,676 19,400
2014/08/05 1,705 1,728 1,682 1,686 21,000
2014/08/04 1,747 1,747 1,695 1,698 26,600
2014/08/01 1,727 1,758 1,695 1,729 34,800
2014/07/31 1,730 1,776 1,723 1,763 38,100
2014/07/30 1,689 1,710 1,688 1,707 12,100
2014/07/29 1,715 1,734 1,681 1,700 27,300
2014/07/28 1,631 1,714 1,625 1,710 43,900
2014/07/25 1,599 1,641 1,599 1,631 24,100
2014/07/24 1,628 1,628 1,599 1,608 20,600
2014/07/23 1,633 1,646 1,630 1,637 18,200
2014/07/22 1,620 1,643 1,599 1,616 28,000
2014/07/18 1,628 1,648 1,606 1,619 15,000
2014/07/17 1,625 1,649 1,625 1,648 26,600
2014/07/16 1,616 1,622 1,610 1,617 15,200
2014/07/15 1,610 1,613 1,582 1,598 19,400
2014/07/14 1,580 1,602 1,565 1,582 20,700
2014/07/11 1,564 1,608 1,552 1,583 22,400
2014/07/10 1,609 1,610 1,564 1,571 13,100
2014/07/09 1,615 1,615 1,598 1,612 17,100
2014/07/08 1,594 1,620 1,576 1,616 23,800
2014/07/07 1,592 1,596 1,567 1,594 10,200
2014/07/04 1,594 1,603 1,585 1,595 25,000
2014/07/03 1,579 1,590 1,569 1,590 20,400
2014/07/02 1,570 1,591 1,564 1,586 32,200
2014/07/01 1,545 1,585 1,537 1,564 30,700
2014/06/30 1,486 1,569 1,486 1,561 53,600
2014/06/27 1,525 1,525 1,476 1,486 24,100
2014/06/26 1,541 1,541 1,526 1,527 15,000
2014/06/25 1,533 1,538 1,519 1,525 45,100
2014/06/24 1,484 1,514 1,478 1,514 23,000
2014/06/23 1,482 1,485 1,473 1,479 12,200
2014/06/20 1,484 1,484 1,462 1,482 28,900
2014/06/19 1,508 1,508 1,446 1,484 74,700
2014/06/18 1,500 1,514 1,491 1,508 11,100
2014/06/17 1,485 1,514 1,483 1,501 29,100
2014/06/16 1,490 1,491 1,482 1,484 13,900
2014/06/13 1,481 1,495 1,481 1,491 27,700
2014/06/12 1,493 1,500 1,484 1,493 11,200
2014/06/11 1,524 1,536 1,493 1,512 36,300
2014/06/10 1,564 1,564 1,509 1,524 21,600
2014/06/09 1,536 1,574 1,536 1,547 15,600
2014/06/06 1,561 1,561 1,511 1,532 27,900
2014/06/05 1,575 1,576 1,550 1,561 14,700
2014/06/04 1,588 1,595 1,564 1,578 15,200
2014/06/03 1,575 1,594 1,575 1,588 16,400
2014/06/02 1,555 1,575 1,552 1,574 21,500
2014/05/30 1,556 1,560 1,541 1,554 10,700
2014/05/29 1,520 1,560 1,514 1,556 18,200
2014/05/28 1,526 1,556 1,510 1,518 27,500
2014/05/27 1,568 1,570 1,550 1,558 18,800
2014/05/26 1,511 1,558 1,510 1,554 25,700
2014/05/23 1,505 1,523 1,496 1,511 31,600
2014/05/22 1,495 1,512 1,477 1,494 21,200
2014/05/21 1,498 1,498 1,476 1,488 33,500
2014/05/20 1,446 1,500 1,443 1,489 16,800
2014/05/19 1,470 1,524 1,450 1,451 20,500
2014/05/16 1,478 1,496 1,452 1,488 32,000
2014/05/15 1,490 1,510 1,484 1,505 21,400
2014/05/14 1,467 1,512 1,467 1,502 32,500
2014/05/13 1,450 1,469 1,450 1,467 19,600
2014/05/12 1,452 1,470 1,440 1,452 27,800
2014/05/09 1,440 1,483 1,428 1,475 60,400
2014/05/08 1,490 1,492 1,466 1,489 11,300
2014/05/07 1,505 1,505 1,471 1,472 18,900
2014/05/02 1,520 1,558 1,520 1,529 24,800
2014/05/01 1,459 1,510 1,459 1,507 31,000
2014/04/30 1,479 1,498 1,462 1,466 20,500
2014/04/28 1,460 1,512 1,460 1,479 24,100
2014/04/25 1,560 1,560 1,486 1,515 35,300
2014/04/24 1,515 1,578 1,515 1,536 69,400
2014/04/23 1,499 1,524 1,478 1,509 61,800
2014/04/22 1,481 1,516 1,470 1,480 54,600
2014/04/21 1,420 1,503 1,420 1,480 75,700
2014/04/18 1,425 1,425 1,391 1,417 20,800
2014/04/17 1,420 1,435 1,415 1,433 35,700
2014/04/16 1,370 1,417 1,370 1,415 73,000
2014/04/15 1,373 1,379 1,360 1,369 33,900
2014/04/14 1,327 1,380 1,327 1,373 18,800
2014/04/11 1,330 1,344 1,321 1,337 21,900
2014/04/10 1,349 1,376 1,334 1,345 40,700
2014/04/09 1,320 1,356 1,320 1,333 35,000
2014/04/08 1,330 1,360 1,324 1,330 15,200
2014/04/07 1,360 1,363 1,319 1,354 32,000
2014/04/04 1,392 1,398 1,381 1,388 16,300
2014/04/03 1,409 1,410 1,385 1,392 36,000
2014/04/02 1,380 1,395 1,360 1,385 57,400
2014/04/01 1,375 1,377 1,370 1,377 15,300
2014/03/31 1,380 1,387 1,341 1,384 41,500
2014/03/28 1,325 1,327 1,305 1,327 22,400
2014/03/27 1,304 1,318 1,281 1,316 37,200
2014/03/26 1,337 1,350 1,330 1,345 47,600
2014/03/25 1,336 1,338 1,316 1,329 21,400
2014/03/24 1,300 1,350 1,300 1,320 38,800
2014/03/20 1,340 1,342 1,311 1,315 51,900
2014/03/19 1,361 1,364 1,337 1,348 33,300
2014/03/18 1,351 1,375 1,339 1,361 28,800
2014/03/17 1,351 1,378 1,341 1,344 37,900
2014/03/14 1,423 1,423 1,370 1,371 61,000
2014/03/13 1,414 1,432 1,403 1,421 22,500
2014/03/12 1,432 1,436 1,422 1,430 12,400
2014/03/11 1,420 1,449 1,417 1,446 38,800
2014/03/10 1,430 1,449 1,429 1,444 23,700
2014/03/07 1,416 1,429 1,408 1,422 29,000
2014/03/06 1,388 1,418 1,381 1,411 37,400
2014/03/05 1,391 1,401 1,368 1,371 36,200
2014/03/04 1,341 1,398 1,335 1,390 48,400
2014/03/03 1,369 1,369 1,340 1,357 18,800
2014/02/28 1,370 1,390 1,365 1,368 36,400
2014/02/27 1,422 1,422 1,394 1,397 21,000
2014/02/26 1,382 1,406 1,381 1,393 30,700
2014/02/25 1,359 1,374 1,359 1,366 30,600
2014/02/24 1,358 1,367 1,351 1,356 14,400
2014/02/21 1,349 1,367 1,347 1,363 17,400
2014/02/20 1,365 1,365 1,332 1,335 18,400
2014/02/19 1,370 1,373 1,350 1,352 15,500
2014/02/18 1,371 1,384 1,359 1,384 15,500
2014/02/17 1,366 1,369 1,331 1,369 29,700
2014/02/14 1,384 1,389 1,347 1,360 31,600
2014/02/13 1,409 1,455 1,382 1,384 37,700
2014/02/12 1,401 1,404 1,383 1,400 11,500
2014/02/10 1,373 1,399 1,367 1,397 25,200
2014/02/07 1,363 1,376 1,361 1,368 25,200
2014/02/06 1,307 1,365 1,307 1,357 23,400
2014/02/05 1,325 1,339 1,302 1,318 28,800
2014/02/04 1,350 1,350 1,301 1,302 62,000
2014/02/03 1,377 1,396 1,374 1,384 42,500
2014/01/31 1,400 1,414 1,380 1,396 32,400
2014/01/30 1,404 1,411 1,381 1,406 41,600
2014/01/29 1,350 1,422 1,350 1,410 46,500
2014/01/28 1,334 1,358 1,331 1,331 33,100
2014/01/27 1,357 1,368 1,330 1,330 94,500
2014/01/24 1,389 1,430 1,378 1,390 55,500
2014/01/23 1,390 1,439 1,390 1,401 68,700
2014/01/22 1,377 1,386 1,373 1,380 21,600
2014/01/21 1,377 1,387 1,371 1,379 30,700
2014/01/20 1,379 1,393 1,375 1,377 25,900
2014/01/17 1,375 1,384 1,371 1,371 27,300
2014/01/16 1,371 1,392 1,371 1,382 27,700
2014/01/15 1,362 1,370 1,355 1,369 22,500
2014/01/14 1,350 1,359 1,341 1,356 33,600
2014/01/10 1,369 1,371 1,331 1,353 48,700
2014/01/09 1,391 1,394 1,368 1,384 25,400
2014/01/08 1,365 1,389 1,365 1,389 44,100
2014/01/07 1,343 1,359 1,333 1,348 41,200
2014/01/06 1,296 1,367 1,295 1,345 92,800

このページの先頭へ