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
2019/12/30 2,699 2,699 2,671 2,690 13,300
2019/12/27 2,665 2,719 2,655 2,699 15,000
2019/12/26 2,626 2,665 2,626 2,665 12,900
2019/12/25 2,667 2,667 2,622 2,626 14,400
2019/12/24 2,676 2,679 2,651 2,679 8,700
2019/12/23 2,652 2,667 2,622 2,652 17,700
2019/12/20 2,674 2,688 2,641 2,652 23,000
2019/12/19 2,650 2,750 2,649 2,679 28,900
2019/12/18 2,650 2,650 2,604 2,617 12,100
2019/12/17 2,630 2,664 2,604 2,623 29,600
2019/12/16 2,640 2,640 2,579 2,614 18,400
2019/12/13 2,568 2,603 2,549 2,587 32,100
2019/12/12 2,572 2,572 2,488 2,506 36,300
2019/12/11 2,585 2,585 2,556 2,572 18,100
2019/12/10 2,548 2,588 2,548 2,585 12,500
2019/12/09 2,589 2,589 2,540 2,540 10,200
2019/12/06 2,572 2,575 2,539 2,550 21,000
2019/12/05 2,543 2,552 2,537 2,537 14,200
2019/12/04 2,536 2,558 2,528 2,541 16,300
2019/12/03 2,537 2,556 2,515 2,544 7,700
2019/12/02 2,549 2,584 2,545 2,546 11,100
2019/11/29 2,534 2,563 2,518 2,549 10,800
2019/11/28 2,568 2,569 2,529 2,532 12,600
2019/11/27 2,613 2,613 2,565 2,573 4,800
2019/11/26 2,628 2,628 2,562 2,588 13,700
2019/11/25 2,635 2,635 2,558 2,604 15,400
2019/11/22 2,568 2,605 2,565 2,585 11,000
2019/11/21 2,540 2,568 2,512 2,566 13,600
2019/11/20 2,549 2,568 2,547 2,552 9,100
2019/11/19 2,562 2,572 2,555 2,559 5,700
2019/11/18 2,527 2,559 2,512 2,557 9,400
2019/11/15 2,509 2,521 2,496 2,520 9,100
2019/11/14 2,523 2,524 2,479 2,479 15,900
2019/11/13 2,565 2,565 2,500 2,500 18,200
2019/11/12 2,583 2,590 2,542 2,564 16,100
2019/11/11 2,550 2,640 2,550 2,561 20,000
2019/11/08 2,661 2,661 2,520 2,560 22,800
2019/11/07 2,613 2,638 2,595 2,616 8,600
2019/11/06 2,688 2,700 2,633 2,652 13,500
2019/11/05 2,610 2,701 2,604 2,657 35,300
2019/11/01 2,572 2,605 2,537 2,590 11,800
2019/10/31 2,607 2,675 2,573 2,632 16,100
2019/10/30 2,520 2,608 2,510 2,608 32,600
2019/10/29 2,520 2,532 2,505 2,517 20,700
2019/10/28 2,520 2,520 2,501 2,510 10,700
2019/10/25 2,520 2,526 2,504 2,520 14,500
2019/10/24 2,520 2,522 2,503 2,503 14,300
2019/10/23 2,530 2,530 2,504 2,509 7,000
2019/10/21 2,533 2,533 2,500 2,509 5,500
2019/10/18 2,514 2,554 2,487 2,491 15,400
2019/10/17 2,491 2,525 2,487 2,513 12,200
2019/10/16 2,470 2,505 2,470 2,499 9,900
2019/10/15 2,456 2,491 2,451 2,469 24,000
2019/10/11 2,431 2,431 2,400 2,425 15,200
2019/10/10 2,450 2,452 2,419 2,419 8,800
2019/10/09 2,422 2,453 2,405 2,450 13,800
2019/10/08 2,411 2,455 2,397 2,423 17,000
2019/10/07 2,398 2,412 2,385 2,402 11,500
2019/10/04 2,410 2,415 2,391 2,398 9,800
2019/10/03 2,416 2,434 2,387 2,409 14,900
2019/10/02 2,435 2,485 2,434 2,461 17,100
2019/10/01 2,411 2,488 2,411 2,473 15,400
2019/09/30 2,430 2,430 2,380 2,392 15,800
2019/09/27 2,464 2,488 2,427 2,440 20,400
2019/09/26 2,525 2,530 2,484 2,496 27,300
2019/09/25 2,530 2,530 2,507 2,517 13,700
2019/09/24 2,525 2,525 2,501 2,520 16,500
2019/09/20 2,520 2,525 2,507 2,517 13,400
2019/09/19 2,520 2,533 2,495 2,520 24,300
2019/09/18 2,545 2,545 2,491 2,506 11,700
2019/09/17 2,560 2,560 2,513 2,544 16,300
2019/09/13 2,524 2,560 2,510 2,550 32,800
2019/09/12 2,596 2,596 2,505 2,513 26,100
2019/09/11 2,540 2,570 2,528 2,548 38,000
2019/09/10 2,524 2,540 2,508 2,537 16,000
2019/09/09 2,507 2,529 2,504 2,526 5,600
2019/09/06 2,488 2,530 2,486 2,506 10,300
2019/09/05 2,462 2,500 2,460 2,484 13,000
2019/09/04 2,431 2,490 2,431 2,456 28,500
2019/09/03 2,407 2,463 2,407 2,454 8,500
2019/09/02 2,393 2,439 2,378 2,417 13,600
2019/08/30 2,350 2,420 2,335 2,418 16,500
2019/08/29 2,364 2,366 2,319 2,323 14,000
2019/08/28 2,384 2,384 2,351 2,372 7,100
2019/08/27 2,386 2,421 2,351 2,356 11,400
2019/08/26 2,378 2,420 2,375 2,385 14,400
2019/08/23 2,467 2,467 2,425 2,428 8,500
2019/08/22 2,481 2,481 2,430 2,448 11,600
2019/08/21 2,512 2,512 2,467 2,468 9,500
2019/08/20 2,484 2,530 2,484 2,516 21,600
2019/08/19 2,455 2,489 2,440 2,470 10,200
2019/08/16 2,414 2,451 2,412 2,446 19,500
2019/08/15 2,367 2,416 2,356 2,401 10,600
2019/08/14 2,377 2,423 2,372 2,417 11,000
2019/08/13 2,362 2,391 2,328 2,376 17,500
2019/08/09 2,323 2,427 2,323 2,371 19,600
2019/08/08 2,334 2,360 2,319 2,343 10,600
2019/08/07 2,343 2,346 2,310 2,311 17,400
2019/08/06 2,331 2,350 2,305 2,346 23,800
2019/08/05 2,362 2,431 2,348 2,387 32,800
2019/08/02 2,430 2,432 2,358 2,369 20,500
2019/08/01 2,445 2,459 2,435 2,449 6,900
2019/07/31 2,470 2,470 2,445 2,454 10,100
2019/07/30 2,455 2,488 2,442 2,484 15,500
2019/07/29 2,471 2,487 2,455 2,455 13,200
2019/07/26 2,492 2,492 2,470 2,470 3,400
2019/07/25 2,485 2,492 2,465 2,492 6,000
2019/07/24 2,474 2,474 2,460 2,469 6,500
2019/07/23 2,480 2,486 2,463 2,472 13,800
2019/07/22 2,507 2,507 2,462 2,480 18,000
2019/07/19 2,462 2,512 2,462 2,507 9,500
2019/07/18 2,555 2,556 2,457 2,461 22,400
2019/07/17 2,600 2,600 2,543 2,566 9,000
2019/07/16 2,612 2,615 2,575 2,590 14,300
2019/07/12 2,635 2,670 2,621 2,641 16,200
2019/07/11 2,576 2,641 2,576 2,635 12,200
2019/07/10 2,555 2,593 2,531 2,586 20,900
2019/07/09 2,612 2,612 2,561 2,565 9,000
2019/07/08 2,657 2,665 2,607 2,607 15,300
2019/07/05 2,697 2,697 2,660 2,676 11,400
2019/07/04 2,666 2,680 2,654 2,670 14,500
2019/07/03 2,669 2,678 2,641 2,645 9,200
2019/07/02 2,647 2,673 2,609 2,669 12,800
2019/07/01 2,671 2,671 2,641 2,659 13,300
2019/06/28 2,660 2,676 2,619 2,623 20,600
2019/06/27 2,613 2,680 2,613 2,676 9,000
2019/06/26 2,682 2,690 2,591 2,612 32,100
2019/06/25 2,664 2,735 2,645 2,697 44,000
2019/06/24 2,649 2,654 2,562 2,645 29,700
2019/06/21 2,548 2,666 2,539 2,658 68,500
2019/06/20 2,529 2,544 2,507 2,544 18,600
2019/06/19 2,430 2,522 2,420 2,515 19,600
2019/06/18 2,429 2,429 2,396 2,415 12,100
2019/06/17 2,430 2,440 2,383 2,400 15,300
2019/06/14 2,475 2,483 2,423 2,436 14,300
2019/06/13 2,462 2,468 2,438 2,467 9,900
2019/06/12 2,463 2,492 2,430 2,463 21,500
2019/06/11 2,428 2,466 2,413 2,466 16,300
2019/06/10 2,468 2,468 2,411 2,428 11,300
2019/06/07 2,438 2,447 2,390 2,443 18,900
2019/06/06 2,444 2,445 2,411 2,421 11,900
2019/06/05 2,456 2,456 2,392 2,433 19,800
2019/06/04 2,392 2,400 2,354 2,356 20,500
2019/06/03 2,401 2,405 2,367 2,382 8,400
2019/05/31 2,433 2,433 2,410 2,424 11,600
2019/05/30 2,441 2,445 2,416 2,433 4,600
2019/05/29 2,497 2,497 2,450 2,459 11,100
2019/05/28 2,547 2,547 2,488 2,497 11,100
2019/05/27 2,500 2,538 2,496 2,533 17,300
2019/05/24 2,490 2,497 2,459 2,497 8,100
2019/05/23 2,434 2,494 2,426 2,491 17,800
2019/05/22 2,424 2,451 2,416 2,434 15,600
2019/05/21 2,406 2,416 2,386 2,402 10,200
2019/05/20 2,430 2,444 2,389 2,406 10,200
2019/05/17 2,402 2,450 2,402 2,448 14,300
2019/05/16 2,346 2,384 2,345 2,384 18,900
2019/05/15 2,382 2,382 2,311 2,326 15,900
2019/05/14 2,327 2,377 2,295 2,369 10,800
2019/05/13 2,319 2,394 2,319 2,372 13,100
2019/05/10 2,343 2,402 2,293 2,310 61,500
2019/05/09 2,380 2,382 2,326 2,358 28,100
2019/05/08 2,392 2,396 2,361 2,381 22,600
2019/05/07 2,407 2,408 2,389 2,389 20,500
2019/04/26 2,415 2,419 2,396 2,407 16,900
2019/04/25 2,423 2,423 2,403 2,418 14,600
2019/04/24 2,404 2,426 2,391 2,409 14,500
2019/04/23 2,387 2,406 2,387 2,405 10,400
2019/04/22 2,408 2,413 2,383 2,387 26,500
2019/04/19 2,434 2,439 2,405 2,409 9,000
2019/04/18 2,439 2,439 2,402 2,416 18,400
2019/04/17 2,478 2,478 2,439 2,448 15,000
2019/04/16 2,478 2,479 2,455 2,466 16,800
2019/04/15 2,471 2,491 2,440 2,478 21,100
2019/04/12 2,433 2,455 2,432 2,447 11,300
2019/04/11 2,413 2,424 2,405 2,419 16,100
2019/04/10 2,435 2,435 2,412 2,424 15,200
2019/04/09 2,441 2,461 2,440 2,454 17,400
2019/04/08 2,487 2,487 2,443 2,452 22,900
2019/04/05 2,500 2,500 2,475 2,486 19,300
2019/04/04 2,520 2,520 2,488 2,500 14,400
2019/04/03 2,507 2,543 2,500 2,520 25,200
2019/04/02 2,499 2,531 2,464 2,502 19,800
2019/04/01 2,466 2,519 2,465 2,496 25,900
2019/03/29 2,494 2,494 2,450 2,465 12,800
2019/03/28 2,579 2,579 2,462 2,469 28,700
2019/03/27 2,545 2,602 2,531 2,557 21,500
2019/03/26 2,520 2,595 2,520 2,594 35,200
2019/03/25 2,555 2,555 2,488 2,496 30,600
2019/03/22 2,629 2,629 2,571 2,580 16,400
2019/03/20 2,540 2,610 2,540 2,610 32,100
2019/03/19 2,538 2,538 2,496 2,526 15,600
2019/03/18 2,562 2,562 2,496 2,533 25,600
2019/03/15 2,503 2,544 2,487 2,487 27,800
2019/03/14 2,542 2,542 2,498 2,500 10,100
2019/03/13 2,556 2,581 2,511 2,517 13,800
2019/03/12 2,568 2,590 2,542 2,572 15,700
2019/03/11 2,530 2,554 2,500 2,541 17,800
2019/03/08 2,503 2,528 2,477 2,518 36,100
2019/03/07 2,562 2,567 2,504 2,533 36,000
2019/03/06 2,604 2,613 2,575 2,594 17,500
2019/03/05 2,640 2,640 2,585 2,619 32,000
2019/03/04 2,626 2,685 2,620 2,677 25,900
2019/03/01 2,622 2,648 2,620 2,626 12,800
2019/02/28 2,634 2,634 2,611 2,625 10,200
2019/02/27 2,642 2,662 2,611 2,644 15,900
2019/02/26 2,651 2,651 2,611 2,642 15,000
2019/02/25 2,670 2,670 2,637 2,651 9,400
2019/02/22 2,659 2,674 2,612 2,654 16,600
2019/02/21 2,668 2,679 2,635 2,659 9,000
2019/02/20 2,646 2,709 2,643 2,662 18,800
2019/02/19 2,661 2,700 2,636 2,646 17,000
2019/02/18 2,677 2,702 2,652 2,684 14,200
2019/02/15 2,721 2,725 2,635 2,640 10,300
2019/02/14 2,719 2,759 2,708 2,733 18,300
2019/02/13 2,699 2,754 2,670 2,728 24,200
2019/02/12 2,649 2,708 2,648 2,684 34,300
2019/02/08 2,566 2,661 2,512 2,632 40,900
2019/02/07 2,612 2,633 2,589 2,616 32,400
2019/02/06 2,632 2,674 2,622 2,650 26,700
2019/02/05 2,610 2,665 2,610 2,664 28,700
2019/02/04 2,550 2,626 2,550 2,608 31,600
2019/02/01 2,580 2,587 2,520 2,527 30,500
2019/01/31 2,562 2,626 2,543 2,609 50,600
2019/01/30 2,507 2,577 2,486 2,561 47,200
2019/01/29 2,455 2,530 2,447 2,528 40,600
2019/01/28 2,457 2,515 2,457 2,481 35,400
2019/01/25 2,434 2,480 2,428 2,467 27,800
2019/01/24 2,425 2,451 2,405 2,443 25,000
2019/01/23 2,451 2,474 2,425 2,435 25,600
2019/01/22 2,553 2,553 2,475 2,485 29,300
2019/01/21 2,571 2,610 2,542 2,553 17,500
2019/01/18 2,566 2,590 2,512 2,560 28,200
2019/01/17 2,540 2,596 2,521 2,569 31,100
2019/01/16 2,593 2,593 2,511 2,565 22,200
2019/01/15 2,523 2,557 2,485 2,543 18,200
2019/01/11 2,553 2,605 2,516 2,534 37,700
2019/01/10 2,576 2,591 2,529 2,541 36,600
2019/01/09 2,618 2,632 2,548 2,618 26,000
2019/01/08 2,627 2,627 2,520 2,553 25,400
2019/01/07 2,649 2,649 2,552 2,577 21,700
2019/01/04 2,542 2,552 2,498 2,516 28,000

このページの先頭へ