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
2016/12/30 2,547 2,577 2,518 2,568 32,000
2016/12/29 2,548 2,554 2,500 2,535 44,200
2016/12/28 2,554 2,573 2,541 2,548 21,900
2016/12/27 2,609 2,640 2,555 2,563 44,500
2016/12/26 2,611 2,621 2,586 2,607 38,400
2016/12/22 2,533 2,569 2,519 2,561 50,800
2016/12/21 2,471 2,549 2,471 2,527 56,500
2016/12/20 2,454 2,484 2,444 2,459 65,500
2016/12/19 2,469 2,478 2,421 2,434 41,800
2016/12/16 2,469 2,485 2,428 2,437 41,100
2016/12/15 2,434 2,464 2,421 2,451 50,100
2016/12/14 2,394 2,443 2,385 2,431 75,400
2016/12/13 2,384 2,403 2,374 2,398 27,800
2016/12/12 2,413 2,418 2,371 2,400 33,500
2016/12/09 2,386 2,409 2,356 2,408 60,100
2016/12/08 2,359 2,393 2,343 2,388 55,700
2016/12/07 2,290 2,331 2,285 2,309 50,600
2016/12/06 2,321 2,321 2,284 2,287 47,900
2016/12/05 2,335 2,336 2,300 2,312 34,600
2016/12/02 2,385 2,385 2,310 2,329 91,600
2016/12/01 2,349 2,394 2,330 2,357 81,400
2016/11/30 2,330 2,349 2,314 2,329 51,200
2016/11/29 2,315 2,332 2,306 2,323 35,800
2016/11/28 2,292 2,315 2,276 2,315 44,100
2016/11/25 2,270 2,298 2,257 2,296 70,300
2016/11/24 2,289 2,300 2,238 2,256 62,800
2016/11/22 2,242 2,268 2,199 2,264 44,100
2016/11/21 2,197 2,240 2,187 2,234 55,600
2016/11/18 2,195 2,199 2,147 2,182 68,300
2016/11/17 2,131 2,202 2,131 2,189 61,500
2016/11/16 2,135 2,140 2,101 2,130 112,400
2016/11/15 2,151 2,153 2,127 2,130 76,100
2016/11/14 2,175 2,175 2,137 2,148 67,300
2016/11/11 2,180 2,224 2,144 2,175 82,600
2016/11/10 2,278 2,315 2,264 2,301 36,400
2016/11/09 2,320 2,329 2,162 2,190 44,100
2016/11/08 2,366 2,366 2,292 2,302 56,700
2016/11/07 2,361 2,368 2,326 2,357 24,000
2016/11/04 2,327 2,353 2,299 2,344 45,000
2016/11/02 2,390 2,390 2,332 2,363 64,800
2016/11/01 2,457 2,457 2,404 2,430 57,300
2016/10/31 2,509 2,509 2,474 2,484 19,900
2016/10/28 2,514 2,519 2,483 2,510 67,400
2016/10/27 2,492 2,518 2,476 2,488 22,300
2016/10/26 2,510 2,528 2,505 2,517 22,600
2016/10/25 2,530 2,533 2,514 2,518 22,400
2016/10/24 2,509 2,540 2,506 2,513 15,200
2016/10/21 2,550 2,559 2,450 2,534 40,100
2016/10/20 2,535 2,547 2,510 2,545 46,400
2016/10/19 2,475 2,556 2,471 2,534 59,300
2016/10/18 2,440 2,473 2,424 2,473 36,900
2016/10/17 2,420 2,453 2,420 2,451 35,600
2016/10/14 2,405 2,446 2,393 2,419 41,200
2016/10/13 2,396 2,406 2,348 2,402 18,800
2016/10/12 2,351 2,404 2,351 2,396 42,800
2016/10/11 2,370 2,387 2,350 2,385 31,000
2016/10/07 2,410 2,410 2,372 2,400 29,500
2016/10/06 2,380 2,415 2,354 2,398 82,400
2016/10/05 2,269 2,339 2,259 2,339 62,900
2016/10/04 2,225 2,279 2,225 2,260 27,800
2016/10/03 2,200 2,270 2,197 2,226 28,700
2016/09/30 2,170 2,199 2,150 2,179 24,700
2016/09/29 2,203 2,203 2,181 2,191 25,400
2016/09/28 2,120 2,210 2,100 2,203 96,600
2016/09/27 2,153 2,160 2,107 2,160 54,600
2016/09/26 2,189 2,198 2,161 2,181 34,600
2016/09/23 2,156 2,202 2,147 2,191 73,500
2016/09/21 2,135 2,156 2,111 2,150 33,700
2016/09/20 2,115 2,155 2,104 2,149 48,100
2016/09/16 2,070 2,114 2,056 2,101 34,300
2016/09/15 2,060 2,060 2,003 2,045 65,100
2016/09/14 2,120 2,120 2,055 2,069 59,500
2016/09/13 2,235 2,235 2,125 2,133 96,500
2016/09/12 2,240 2,255 2,216 2,238 26,500
2016/09/09 2,279 2,294 2,236 2,258 33,900
2016/09/08 2,250 2,264 2,196 2,253 38,600
2016/09/07 2,198 2,228 2,187 2,213 21,200
2016/09/06 2,160 2,204 2,160 2,198 14,400
2016/09/05 2,211 2,212 2,150 2,150 58,900
2016/09/02 2,196 2,205 2,170 2,187 11,500
2016/09/01 2,219 2,229 2,192 2,196 13,600
2016/08/31 2,203 2,239 2,190 2,219 20,000
2016/08/30 2,184 2,214 2,177 2,188 10,100
2016/08/29 2,258 2,258 2,184 2,188 19,100
2016/08/26 2,259 2,262 2,207 2,208 11,700
2016/08/25 2,250 2,278 2,236 2,263 18,400
2016/08/24 2,240 2,295 2,233 2,250 29,900
2016/08/23 2,206 2,248 2,193 2,203 21,200
2016/08/22 2,115 2,227 2,115 2,222 22,600
2016/08/19 2,165 2,165 2,105 2,124 39,200
2016/08/18 2,271 2,271 2,153 2,170 40,800
2016/08/17 2,210 2,315 2,210 2,304 43,300
2016/08/16 2,263 2,276 2,219 2,245 21,700
2016/08/15 2,227 2,287 2,227 2,239 11,500
2016/08/12 2,320 2,320 2,232 2,247 16,000
2016/08/10 2,300 2,300 2,258 2,272 20,600
2016/08/09 2,250 2,323 2,246 2,323 44,300
2016/08/08 2,239 2,288 2,218 2,245 45,900
2016/08/05 2,036 2,200 2,036 2,175 51,000
2016/08/04 2,140 2,272 2,137 2,272 46,800
2016/08/03 2,188 2,188 2,115 2,140 25,700
2016/08/02 2,187 2,222 2,174 2,188 21,800
2016/08/01 2,209 2,209 2,163 2,173 18,400
2016/07/29 2,235 2,242 2,154 2,209 61,800
2016/07/28 2,270 2,270 2,206 2,259 26,000
2016/07/27 2,228 2,275 2,215 2,272 34,700
2016/07/26 2,133 2,237 2,133 2,228 67,800
2016/07/25 2,171 2,192 2,139 2,146 38,900
2016/07/22 2,178 2,190 2,139 2,163 46,200
2016/07/21 2,193 2,195 2,130 2,156 21,600
2016/07/20 2,194 2,194 2,116 2,159 24,500
2016/07/19 2,120 2,198 2,115 2,197 28,300
2016/07/15 2,185 2,185 2,112 2,123 11,900
2016/07/14 2,153 2,175 2,123 2,135 28,300
2016/07/13 2,195 2,200 2,146 2,153 21,600
2016/07/12 2,194 2,194 2,145 2,152 41,700
2016/07/11 2,127 2,170 2,118 2,145 15,200
2016/07/08 2,155 2,159 2,068 2,068 21,700
2016/07/07 2,220 2,220 2,145 2,155 27,700
2016/07/06 2,172 2,222 2,151 2,221 63,600
2016/07/05 2,130 2,209 2,104 2,204 65,000
2016/07/04 2,026 2,136 2,026 2,135 44,700
2016/07/01 1,970 2,028 1,968 2,026 36,400
2016/06/30 2,000 2,001 1,966 1,967 43,000
2016/06/29 2,040 2,069 1,995 2,000 65,400
2016/06/28 1,947 2,028 1,928 2,025 51,100
2016/06/27 1,950 1,995 1,924 1,982 42,400
2016/06/24 1,967 1,983 1,840 1,855 94,800
2016/06/23 1,920 1,989 1,907 1,987 47,000
2016/06/22 1,991 1,995 1,890 1,936 74,500
2016/06/21 2,006 2,006 1,971 1,990 35,600
2016/06/20 1,998 2,035 1,983 2,013 17,600
2016/06/17 1,980 2,032 1,975 1,999 47,300
2016/06/16 2,027 2,031 1,942 1,960 89,600
2016/06/15 2,050 2,079 2,021 2,027 47,600
2016/06/14 2,111 2,126 2,034 2,053 70,500
2016/06/13 2,179 2,195 2,121 2,121 66,200
2016/06/10 2,144 2,179 2,129 2,173 94,800
2016/06/09 2,103 2,122 2,092 2,118 42,000
2016/06/08 2,144 2,145 2,068 2,077 85,100
2016/06/07 2,160 2,174 2,141 2,144 25,900
2016/06/06 2,188 2,188 2,132 2,156 26,800
2016/06/03 2,175 2,192 2,123 2,188 51,400
2016/06/02 2,211 2,235 2,164 2,192 47,700
2016/06/01 2,258 2,258 2,212 2,234 40,600
2016/05/31 2,279 2,284 2,258 2,281 24,700
2016/05/30 2,279 2,290 2,254 2,281 25,700
2016/05/27 2,280 2,300 2,258 2,278 18,600
2016/05/26 2,285 2,307 2,244 2,279 34,400
2016/05/25 2,314 2,316 2,276 2,283 29,600
2016/05/24 2,300 2,309 2,276 2,289 40,600
2016/05/23 2,365 2,392 2,279 2,295 59,100
2016/05/20 2,392 2,416 2,344 2,362 32,500
2016/05/19 2,381 2,427 2,350 2,391 28,800
2016/05/18 2,426 2,426 2,330 2,364 54,500
2016/05/17 2,496 2,501 2,345 2,426 81,800
2016/05/16 2,472 2,512 2,434 2,442 32,900
2016/05/13 2,543 2,552 2,487 2,497 30,200
2016/05/12 2,551 2,596 2,515 2,564 26,000
2016/05/11 2,643 2,643 2,528 2,551 43,100
2016/05/10 2,468 2,557 2,446 2,546 49,200
2016/05/09 2,529 2,529 2,438 2,468 38,800
2016/05/06 2,486 2,486 2,412 2,468 57,400
2016/05/02 2,496 2,518 2,467 2,503 32,500
2016/04/28 2,639 2,674 2,561 2,571 32,100
2016/04/27 2,650 2,679 2,601 2,616 24,500
2016/04/26 2,692 2,792 2,590 2,620 29,200
2016/04/25 2,700 2,730 2,655 2,690 21,700
2016/04/22 2,708 2,731 2,626 2,655 21,500
2016/04/21 2,692 2,808 2,664 2,673 67,400
2016/04/20 2,688 2,688 2,574 2,592 30,300
2016/04/19 2,689 2,700 2,653 2,672 26,500
2016/04/18 2,627 2,719 2,589 2,677 63,100
2016/04/15 2,499 2,672 2,499 2,659 115,800
2016/04/14 2,453 2,521 2,418 2,495 46,000
2016/04/13 2,359 2,406 2,358 2,377 28,500
2016/04/12 2,450 2,467 2,316 2,336 53,600
2016/04/11 2,321 2,328 2,263 2,323 44,500
2016/04/08 2,302 2,359 2,289 2,313 52,100
2016/04/07 2,380 2,426 2,303 2,339 16,600
2016/04/06 2,365 2,429 2,327 2,330 16,500
2016/04/05 2,574 2,574 2,363 2,365 11,500
2016/04/04 2,421 2,479 2,421 2,439 14,200
2016/04/01 2,633 2,633 2,438 2,442 28,600
2016/03/31 2,640 2,668 2,589 2,591 13,400
2016/03/30 2,657 2,687 2,624 2,656 18,800
2016/03/29 2,609 2,665 2,609 2,657 27,900
2016/03/28 2,602 2,688 2,602 2,682 29,400
2016/03/25 2,674 2,675 2,631 2,648 26,300
2016/03/24 2,689 2,711 2,677 2,686 16,500
2016/03/23 2,718 2,718 2,672 2,712 10,300
2016/03/22 2,682 2,745 2,679 2,721 10,900
2016/03/18 2,668 2,697 2,634 2,657 130,600
2016/03/17 2,684 2,737 2,677 2,691 20,800
2016/03/16 2,760 2,760 2,665 2,675 28,100
2016/03/15 2,726 2,799 2,712 2,787 39,500
2016/03/14 2,734 2,780 2,694 2,756 14,200
2016/03/11 2,677 2,733 2,665 2,708 32,000
2016/03/10 2,773 2,786 2,734 2,760 16,300
2016/03/09 2,744 2,758 2,697 2,742 16,300
2016/03/08 2,716 2,806 2,679 2,800 31,300
2016/03/07 2,688 2,760 2,687 2,745 21,600
2016/03/04 2,707 2,714 2,650 2,688 28,500
2016/03/03 2,600 2,752 2,600 2,750 51,600
2016/03/02 2,541 2,637 2,541 2,577 34,500
2016/03/01 2,500 2,550 2,500 2,540 29,300
2016/02/29 2,568 2,629 2,518 2,518 75,900
2016/02/26 2,502 2,583 2,502 2,566 73,200
2016/02/25 2,328 2,493 2,328 2,480 36,900
2016/02/24 2,187 2,320 2,187 2,308 27,300
2016/02/23 2,255 2,272 2,185 2,187 26,500
2016/02/22 2,240 2,271 2,240 2,256 12,300
2016/02/19 2,241 2,289 2,216 2,253 23,400
2016/02/18 2,266 2,294 2,263 2,279 18,200
2016/02/17 2,170 2,252 2,169 2,243 22,400
2016/02/16 2,238 2,250 2,154 2,182 32,100
2016/02/15 2,190 2,249 2,140 2,228 16,300
2016/02/12 2,103 2,196 2,079 2,093 47,800
2016/02/10 2,315 2,336 2,210 2,253 35,200
2016/02/09 2,379 2,404 2,307 2,315 25,000
2016/02/08 2,462 2,531 2,462 2,492 42,800
2016/02/05 2,467 2,489 2,415 2,484 58,100
2016/02/04 2,638 2,676 2,590 2,639 37,200
2016/02/03 2,716 2,716 2,619 2,688 17,600
2016/02/02 2,798 2,798 2,731 2,748 15,700
2016/02/01 2,773 2,824 2,773 2,798 27,200
2016/01/29 2,827 2,827 2,702 2,803 30,700
2016/01/28 2,697 2,766 2,672 2,745 21,300
2016/01/27 2,723 2,741 2,687 2,728 17,600
2016/01/26 2,646 2,701 2,640 2,656 21,300
2016/01/25 2,590 2,719 2,590 2,673 40,100
2016/01/22 2,385 2,549 2,362 2,544 31,300
2016/01/21 2,395 2,470 2,331 2,337 24,900
2016/01/20 2,538 2,569 2,442 2,444 14,200
2016/01/19 2,496 2,568 2,496 2,552 24,100
2016/01/18 2,454 2,570 2,435 2,540 32,100
2016/01/15 2,705 2,749 2,537 2,554 55,200
2016/01/14 2,807 2,807 2,679 2,713 31,500
2016/01/13 2,770 2,915 2,770 2,907 21,700
2016/01/12 2,740 2,832 2,740 2,770 43,100
2016/01/08 2,814 2,865 2,760 2,783 27,800
2016/01/07 2,830 2,891 2,828 2,857 21,200
2016/01/06 2,895 2,899 2,824 2,873 18,000
2016/01/05 2,890 2,920 2,834 2,867 38,400
2016/01/04 2,877 2,972 2,877 2,940 22,800

このページの先頭へ