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
2015/12/30 2,920 2,950 2,879 2,927 15,200
2015/12/29 2,822 2,939 2,808 2,938 20,800
2015/12/28 2,769 2,802 2,722 2,801 10,700
2015/12/25 2,741 2,788 2,741 2,786 14,400
2015/12/24 2,788 2,795 2,752 2,762 16,200
2015/12/22 2,779 2,824 2,774 2,813 11,600
2015/12/21 2,826 2,849 2,761 2,800 16,800
2015/12/18 2,925 2,935 2,870 2,876 29,400
2015/12/17 2,765 2,940 2,764 2,925 30,500
2015/12/16 2,854 2,854 2,750 2,779 14,800
2015/12/15 2,909 2,916 2,807 2,826 50,000
2015/12/14 2,819 2,944 2,819 2,941 61,100
2015/12/11 2,745 2,819 2,745 2,819 73,700
2015/12/10 2,651 2,699 2,636 2,672 26,300
2015/12/09 2,692 2,713 2,652 2,689 40,400
2015/12/08 2,706 2,755 2,706 2,734 33,300
2015/12/07 2,667 2,727 2,667 2,706 27,400
2015/12/04 2,741 2,741 2,681 2,687 39,900
2015/12/03 2,789 2,792 2,724 2,736 38,600
2015/12/02 2,780 2,839 2,766 2,825 79,200
2015/12/01 2,731 2,782 2,730 2,780 55,900
2015/11/30 2,750 2,750 2,674 2,707 29,100
2015/11/27 2,748 2,760 2,706 2,724 42,600
2015/11/26 2,695 2,756 2,686 2,745 43,200
2015/11/25 2,596 2,687 2,579 2,683 66,700
2015/11/24 2,529 2,597 2,522 2,587 36,600
2015/11/20 2,590 2,590 2,535 2,550 16,400
2015/11/19 2,589 2,597 2,569 2,587 27,500
2015/11/18 2,576 2,594 2,536 2,553 28,700
2015/11/17 2,566 2,598 2,562 2,586 46,000
2015/11/16 2,536 2,569 2,532 2,563 34,500
2015/11/13 2,524 2,569 2,521 2,568 61,100
2015/11/12 2,539 2,540 2,470 2,537 32,200
2015/11/11 2,501 2,560 2,499 2,539 40,100
2015/11/10 2,517 2,528 2,493 2,501 11,600
2015/11/09 2,496 2,570 2,496 2,567 63,500
2015/11/06 2,511 2,550 2,451 2,546 109,200
2015/11/05 2,511 2,511 2,474 2,497 25,800
2015/11/04 2,564 2,564 2,448 2,487 60,300
2015/11/02 2,470 2,579 2,447 2,564 96,900
2015/10/30 2,396 2,499 2,379 2,493 60,400
2015/10/29 2,305 2,422 2,305 2,382 121,400
2015/10/28 2,260 2,260 2,193 2,255 29,900
2015/10/27 2,236 2,260 2,200 2,218 26,300
2015/10/26 2,291 2,295 2,227 2,236 18,900
2015/10/23 2,285 2,291 2,232 2,291 29,700
2015/10/22 2,256 2,281 2,225 2,274 33,400
2015/10/21 2,268 2,268 2,228 2,242 17,400
2015/10/20 2,230 2,268 2,191 2,254 33,500
2015/10/19 2,196 2,288 2,161 2,242 55,700
2015/10/16 2,076 2,180 2,076 2,175 38,300
2015/10/15 1,970 2,076 1,944 2,076 50,900
2015/10/14 1,967 1,967 1,922 1,943 29,600
2015/10/13 1,977 1,986 1,954 1,967 13,400
2015/10/09 1,968 1,978 1,951 1,971 16,500
2015/10/08 1,990 1,990 1,940 1,957 24,500
2015/10/07 2,003 2,019 1,935 1,954 21,100
2015/10/06 1,995 2,011 1,966 1,991 21,400
2015/10/05 1,970 1,978 1,930 1,957 12,600
2015/10/02 1,901 1,970 1,901 1,951 33,800
2015/10/01 1,913 1,937 1,882 1,928 31,900
2015/09/30 1,950 1,990 1,890 1,898 34,900
2015/09/29 1,994 2,025 1,923 1,924 34,200
2015/09/28 2,039 2,062 2,013 2,057 19,700
2015/09/25 2,075 2,082 2,025 2,079 23,900
2015/09/24 2,064 2,082 2,064 2,064 22,700
2015/09/18 2,090 2,115 2,058 2,105 22,700
2015/09/17 2,040 2,087 2,040 2,087 12,900
2015/09/16 2,057 2,072 2,027 2,035 30,800
2015/09/15 2,068 2,111 2,043 2,043 22,400
2015/09/14 2,127 2,165 2,069 2,069 26,300
2015/09/11 2,098 2,200 2,066 2,177 49,300
2015/09/10 2,055 2,099 2,032 2,080 21,800
2015/09/09 2,062 2,090 2,029 2,090 31,300
2015/09/08 2,110 2,123 1,998 2,005 26,600
2015/09/07 2,114 2,142 2,090 2,119 19,100
2015/09/04 2,180 2,200 2,107 2,144 37,100
2015/09/03 2,180 2,224 2,139 2,176 55,600
2015/09/02 2,081 2,234 2,081 2,202 76,500
2015/09/01 2,190 2,195 2,102 2,112 28,100
2015/08/31 2,186 2,200 2,144 2,195 36,600
2015/08/28 2,145 2,170 2,128 2,140 36,500
2015/08/27 2,095 2,176 2,095 2,128 22,000
2015/08/26 2,015 2,105 1,971 2,090 59,800
2015/08/25 1,931 2,082 1,910 1,975 74,000
2015/08/24 2,145 2,173 2,020 2,021 37,600
2015/08/21 2,186 2,254 2,186 2,194 23,700
2015/08/20 2,294 2,322 2,278 2,285 15,700
2015/08/19 2,345 2,366 2,289 2,297 18,800
2015/08/18 2,380 2,397 2,328 2,346 20,700
2015/08/17 2,420 2,427 2,377 2,394 11,500
2015/08/14 2,400 2,445 2,390 2,404 21,200
2015/08/13 2,350 2,393 2,350 2,377 19,200
2015/08/12 2,442 2,442 2,339 2,341 34,400
2015/08/11 2,499 2,499 2,424 2,443 23,600
2015/08/10 2,423 2,478 2,416 2,478 25,900
2015/08/07 2,483 2,545 2,439 2,460 61,500
2015/08/06 2,401 2,465 2,401 2,435 24,300
2015/08/05 2,450 2,450 2,414 2,428 20,800
2015/08/04 2,445 2,455 2,410 2,450 27,100
2015/08/03 2,350 2,460 2,350 2,445 37,600
2015/07/31 2,378 2,420 2,362 2,392 41,900
2015/07/30 2,456 2,475 2,403 2,425 24,500
2015/07/29 2,460 2,497 2,412 2,471 24,800
2015/07/28 2,402 2,455 2,402 2,432 36,800
2015/07/27 2,536 2,565 2,456 2,462 37,400
2015/07/24 2,549 2,580 2,481 2,542 29,500
2015/07/23 2,482 2,570 2,480 2,566 64,800
2015/07/22 2,500 2,500 2,450 2,466 22,200
2015/07/21 2,525 2,535 2,507 2,522 34,800
2015/07/17 2,494 2,525 2,430 2,524 32,000
2015/07/16 2,495 2,560 2,477 2,499 62,200
2015/07/15 2,406 2,473 2,406 2,466 51,500
2015/07/14 2,417 2,430 2,350 2,404 70,700
2015/07/13 2,331 2,420 2,316 2,393 77,800
2015/07/10 2,282 2,363 2,261 2,281 67,700
2015/07/09 2,231 2,285 2,140 2,275 57,700
2015/07/08 2,345 2,407 2,276 2,281 79,300
2015/07/07 2,275 2,368 2,259 2,344 55,300
2015/07/06 2,257 2,285 2,224 2,256 42,600
2015/07/03 2,309 2,309 2,275 2,286 38,200
2015/07/02 2,233 2,310 2,233 2,296 93,000
2015/07/01 2,258 2,272 2,204 2,212 95,700
2015/06/30 2,301 2,309 2,226 2,280 106,000
2015/06/29 2,184 2,345 2,184 2,331 159,400
2015/06/26 2,601 2,641 2,330 2,334 362,500
2015/06/25 2,332 2,352 2,271 2,352 123,500
2015/06/24 1,959 1,959 1,925 1,952 37,900
2015/06/23 1,955 1,975 1,954 1,963 22,600
2015/06/22 1,925 1,979 1,917 1,959 29,500
2015/06/19 1,925 1,930 1,893 1,927 23,900
2015/06/18 1,920 1,958 1,903 1,907 30,400
2015/06/17 1,907 1,920 1,900 1,915 25,000
2015/06/16 1,909 1,934 1,907 1,907 26,900
2015/06/15 1,884 1,965 1,878 1,921 42,300
2015/06/12 1,879 1,908 1,874 1,884 74,500
2015/06/11 1,960 1,965 1,911 1,919 28,300
2015/06/10 2,009 2,009 1,952 1,952 31,200
2015/06/09 1,987 1,990 1,926 1,942 29,800
2015/06/08 1,966 2,024 1,966 2,007 31,600
2015/06/05 1,965 1,980 1,909 1,943 24,200
2015/06/04 1,969 2,019 1,928 1,965 58,900
2015/06/03 1,930 2,007 1,927 1,969 39,300
2015/06/02 1,929 1,948 1,905 1,938 30,200
2015/06/01 1,886 1,960 1,886 1,932 56,000
2015/05/29 1,849 1,913 1,842 1,883 51,700
2015/05/28 1,831 1,869 1,831 1,865 30,100
2015/05/27 1,803 1,849 1,801 1,844 44,700
2015/05/26 1,821 1,827 1,807 1,808 16,400
2015/05/25 1,809 1,830 1,805 1,826 34,100
2015/05/22 1,801 1,830 1,796 1,811 31,800
2015/05/21 1,811 1,839 1,787 1,808 29,100
2015/05/20 1,776 1,826 1,775 1,821 37,100
2015/05/19 1,805 1,818 1,762 1,778 40,300
2015/05/18 1,781 1,838 1,724 1,818 66,600
2015/05/15 1,698 1,784 1,693 1,782 113,200
2015/05/14 1,600 1,620 1,597 1,613 17,700
2015/05/13 1,592 1,627 1,592 1,623 17,700
2015/05/12 1,615 1,626 1,600 1,615 9,300
2015/05/11 1,613 1,638 1,613 1,615 10,200
2015/05/08 1,601 1,618 1,591 1,609 17,300
2015/05/07 1,606 1,620 1,602 1,610 9,100
2015/05/01 1,628 1,630 1,614 1,623 13,200
2015/04/30 1,640 1,653 1,623 1,643 23,300
2015/04/28 1,649 1,652 1,642 1,643 7,900
2015/04/27 1,631 1,655 1,631 1,649 9,100
2015/04/24 1,632 1,665 1,632 1,643 22,200
2015/04/23 1,650 1,657 1,642 1,646 23,000
2015/04/22 1,637 1,683 1,637 1,654 31,900
2015/04/21 1,648 1,658 1,622 1,657 21,200
2015/04/20 1,630 1,648 1,617 1,642 11,900
2015/04/17 1,636 1,660 1,621 1,630 30,200
2015/04/16 1,632 1,674 1,632 1,661 22,200
2015/04/15 1,639 1,645 1,632 1,640 9,100
2015/04/14 1,645 1,650 1,637 1,645 11,200
2015/04/13 1,651 1,660 1,637 1,640 15,600
2015/04/10 1,697 1,697 1,665 1,667 9,400
2015/04/09 1,690 1,697 1,673 1,685 5,800
2015/04/08 1,700 1,702 1,674 1,685 19,300
2015/04/07 1,679 1,694 1,660 1,684 14,500
2015/04/06 1,689 1,698 1,650 1,690 6,300
2015/04/03 1,683 1,700 1,675 1,700 9,700
2015/04/02 1,650 1,700 1,636 1,683 25,900
2015/04/01 1,678 1,678 1,629 1,646 38,400
2015/03/31 1,678 1,678 1,646 1,656 14,400
2015/03/30 1,659 1,659 1,638 1,655 11,300
2015/03/27 1,671 1,680 1,634 1,650 24,200
2015/03/26 1,730 1,735 1,705 1,709 13,600
2015/03/25 1,731 1,743 1,720 1,727 16,500
2015/03/24 1,728 1,746 1,718 1,743 17,800
2015/03/23 1,702 1,735 1,702 1,727 22,600
2015/03/20 1,700 1,700 1,680 1,692 11,700
2015/03/19 1,695 1,709 1,693 1,695 7,600
2015/03/18 1,712 1,719 1,691 1,718 12,500
2015/03/17 1,731 1,731 1,709 1,724 12,600
2015/03/16 1,738 1,738 1,721 1,722 9,200
2015/03/13 1,739 1,750 1,723 1,728 42,700
2015/03/12 1,729 1,735 1,719 1,728 21,400
2015/03/11 1,684 1,735 1,684 1,712 47,600
2015/03/10 1,670 1,690 1,670 1,681 21,700
2015/03/09 1,648 1,669 1,643 1,664 14,700
2015/03/06 1,668 1,679 1,663 1,667 15,700
2015/03/05 1,669 1,679 1,648 1,673 8,800
2015/03/04 1,668 1,672 1,660 1,670 17,700
2015/03/03 1,660 1,679 1,656 1,664 15,400
2015/03/02 1,645 1,672 1,645 1,668 13,400
2015/02/27 1,628 1,674 1,626 1,653 65,000
2015/02/26 1,614 1,638 1,593 1,638 30,400
2015/02/25 1,610 1,626 1,599 1,614 17,800
2015/02/24 1,595 1,616 1,586 1,610 22,700
2015/02/23 1,604 1,609 1,575 1,580 18,500
2015/02/20 1,601 1,615 1,586 1,614 25,600
2015/02/19 1,570 1,625 1,566 1,617 56,800
2015/02/18 1,572 1,578 1,545 1,567 24,800
2015/02/17 1,558 1,575 1,555 1,562 17,900
2015/02/16 1,560 1,574 1,548 1,558 20,100
2015/02/13 1,557 1,561 1,536 1,544 26,900
2015/02/12 1,580 1,609 1,556 1,557 39,500
2015/02/10 1,548 1,578 1,539 1,568 39,400
2015/02/09 1,500 1,549 1,496 1,548 43,600
2015/02/06 1,470 1,512 1,469 1,497 62,200
2015/02/05 1,460 1,460 1,448 1,455 19,800
2015/02/04 1,445 1,461 1,445 1,460 22,200
2015/02/03 1,461 1,461 1,438 1,454 21,700
2015/02/02 1,452 1,463 1,433 1,454 20,900
2015/01/30 1,465 1,475 1,452 1,464 26,800
2015/01/29 1,459 1,467 1,459 1,461 8,900
2015/01/28 1,464 1,470 1,460 1,468 8,600
2015/01/27 1,461 1,469 1,460 1,467 15,500
2015/01/26 1,456 1,465 1,455 1,461 6,900
2015/01/23 1,466 1,470 1,456 1,464 11,400
2015/01/22 1,467 1,469 1,450 1,461 25,600
2015/01/21 1,461 1,470 1,451 1,461 19,800
2015/01/20 1,434 1,468 1,434 1,459 32,200
2015/01/19 1,435 1,436 1,420 1,434 10,900
2015/01/16 1,420 1,428 1,416 1,426 18,500
2015/01/15 1,428 1,430 1,417 1,429 7,000
2015/01/14 1,418 1,437 1,412 1,413 9,900
2015/01/13 1,413 1,423 1,410 1,417 18,600
2015/01/09 1,432 1,436 1,408 1,416 9,200
2015/01/08 1,420 1,449 1,416 1,432 17,000
2015/01/07 1,401 1,424 1,401 1,405 14,300
2015/01/06 1,438 1,438 1,407 1,408 25,400
2015/01/05 1,448 1,457 1,445 1,452 11,800

このページの先頭へ