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
2020/12/30 2,585 2,639 2,571 2,623 26,300
2020/12/29 2,546 2,600 2,537 2,600 18,200
2020/12/28 2,550 2,556 2,513 2,539 15,900
2020/12/25 2,560 2,560 2,537 2,554 12,900
2020/12/24 2,520 2,552 2,504 2,550 18,000
2020/12/23 2,519 2,534 2,501 2,517 17,100
2020/12/22 2,531 2,540 2,477 2,499 20,800
2020/12/21 2,545 2,551 2,509 2,544 14,200
2020/12/18 2,530 2,544 2,508 2,534 24,400
2020/12/17 2,535 2,535 2,514 2,527 7,200
2020/12/16 2,538 2,539 2,515 2,531 15,700
2020/12/15 2,518 2,537 2,501 2,517 13,200
2020/12/14 2,515 2,524 2,485 2,501 18,300
2020/12/11 2,464 2,506 2,449 2,504 14,400
2020/12/10 2,482 2,482 2,451 2,454 10,300
2020/12/09 2,500 2,506 2,475 2,489 11,000
2020/12/08 2,478 2,493 2,470 2,492 7,600
2020/12/07 2,536 2,542 2,477 2,478 17,300
2020/12/04 2,590 2,590 2,515 2,525 29,500
2020/12/03 2,520 2,596 2,508 2,596 33,300
2020/12/02 2,476 2,516 2,466 2,512 37,800
2020/12/01 2,499 2,514 2,472 2,475 27,900
2020/11/30 2,492 2,519 2,463 2,480 30,000
2020/11/27 2,478 2,491 2,455 2,489 29,500
2020/11/26 2,458 2,469 2,441 2,469 12,900
2020/11/25 2,487 2,489 2,431 2,432 20,300
2020/11/24 2,479 2,495 2,467 2,474 15,200
2020/11/20 2,439 2,448 2,422 2,441 8,200
2020/11/19 2,440 2,446 2,424 2,439 10,100
2020/11/18 2,441 2,441 2,413 2,420 10,800
2020/11/17 2,452 2,452 2,416 2,441 15,800
2020/11/16 2,458 2,479 2,434 2,447 19,700
2020/11/13 2,451 2,454 2,425 2,444 13,700
2020/11/12 2,476 2,486 2,450 2,463 9,400
2020/11/11 2,480 2,480 2,451 2,471 21,600
2020/11/10 2,514 2,519 2,432 2,444 30,400
2020/11/09 2,456 2,532 2,456 2,520 35,000
2020/11/06 2,365 2,438 2,350 2,433 30,700
2020/11/05 2,290 2,370 2,278 2,357 39,000
2020/11/04 2,332 2,332 2,282 2,286 19,300
2020/11/02 2,273 2,306 2,255 2,286 20,500
2020/10/30 2,307 2,320 2,259 2,271 22,600
2020/10/29 2,298 2,320 2,288 2,314 23,400
2020/10/28 2,348 2,348 2,297 2,316 9,900
2020/10/27 2,296 2,349 2,288 2,348 17,900
2020/10/26 2,331 2,344 2,296 2,301 19,300
2020/10/23 2,372 2,372 2,326 2,327 16,100
2020/10/22 2,352 2,382 2,345 2,370 18,000
2020/10/21 2,350 2,369 2,345 2,367 10,200
2020/10/20 2,359 2,374 2,343 2,343 13,800
2020/10/19 2,366 2,375 2,355 2,373 8,500
2020/10/16 2,384 2,384 2,355 2,363 13,800
2020/10/15 2,390 2,391 2,360 2,384 30,600
2020/10/14 2,428 2,428 2,361 2,369 22,200
2020/10/13 2,430 2,440 2,411 2,422 12,400
2020/10/12 2,413 2,418 2,388 2,408 10,400
2020/10/09 2,401 2,419 2,380 2,410 13,500
2020/10/08 2,424 2,424 2,388 2,402 21,200
2020/10/07 2,380 2,425 2,375 2,424 16,100
2020/10/06 2,390 2,398 2,369 2,387 13,000
2020/10/05 2,394 2,415 2,386 2,398 11,900
2020/10/02 2,450 2,450 2,377 2,391 24,500
2020/09/30 2,503 2,503 2,412 2,412 34,400
2020/09/29 2,500 2,540 2,480 2,503 43,100
2020/09/28 2,451 2,536 2,451 2,528 66,300
2020/09/25 2,447 2,476 2,423 2,426 53,400
2020/09/24 2,409 2,446 2,398 2,440 53,600
2020/09/23 2,402 2,426 2,381 2,399 30,700
2020/09/18 2,383 2,416 2,381 2,415 38,900
2020/09/17 2,368 2,381 2,341 2,381 19,500
2020/09/16 2,348 2,373 2,329 2,365 32,100
2020/09/15 2,345 2,348 2,319 2,348 22,100
2020/09/14 2,337 2,342 2,296 2,341 48,000
2020/09/11 2,346 2,349 2,301 2,325 38,800
2020/09/10 2,390 2,394 2,356 2,356 14,300
2020/09/09 2,351 2,384 2,346 2,376 17,300
2020/09/08 2,349 2,386 2,316 2,386 16,000
2020/09/07 2,353 2,371 2,333 2,349 12,900
2020/09/04 2,310 2,358 2,310 2,353 15,000
2020/09/03 2,360 2,360 2,325 2,340 22,900
2020/09/02 2,355 2,360 2,329 2,359 12,100
2020/09/01 2,352 2,352 2,318 2,332 21,900
2020/08/31 2,358 2,387 2,358 2,358 12,700
2020/08/28 2,393 2,399 2,337 2,357 32,700
2020/08/27 2,418 2,418 2,386 2,404 12,300
2020/08/26 2,425 2,430 2,410 2,418 8,500
2020/08/25 2,392 2,433 2,383 2,430 20,800
2020/08/24 2,405 2,405 2,362 2,380 28,400
2020/08/21 2,400 2,409 2,373 2,405 20,700
2020/08/20 2,442 2,442 2,385 2,391 27,300
2020/08/19 2,448 2,457 2,424 2,452 19,100
2020/08/18 2,472 2,472 2,432 2,448 25,500
2020/08/17 2,459 2,463 2,444 2,450 17,000
2020/08/14 2,468 2,473 2,438 2,459 30,300
2020/08/13 2,460 2,475 2,421 2,463 30,100
2020/08/12 2,410 2,449 2,401 2,434 28,400
2020/08/11 2,386 2,420 2,362 2,411 25,200
2020/08/07 2,322 2,391 2,319 2,382 44,400
2020/08/06 2,317 2,317 2,282 2,317 20,000
2020/08/05 2,300 2,300 2,275 2,299 13,000
2020/08/04 2,340 2,348 2,285 2,300 26,200
2020/08/03 2,304 2,334 2,292 2,326 8,100
2020/07/31 2,347 2,347 2,275 2,280 19,600
2020/07/30 2,350 2,366 2,341 2,360 21,000
2020/07/29 2,364 2,366 2,320 2,340 18,400
2020/07/28 2,348 2,362 2,320 2,355 20,600
2020/07/27 2,361 2,361 2,293 2,349 20,000
2020/07/22 2,345 2,366 2,340 2,340 12,500
2020/07/21 2,310 2,352 2,309 2,352 28,000
2020/07/20 2,331 2,334 2,307 2,332 9,000
2020/07/17 2,334 2,345 2,292 2,315 17,700
2020/07/16 2,360 2,376 2,344 2,344 23,500
2020/07/15 2,348 2,362 2,335 2,359 17,400
2020/07/14 2,318 2,339 2,302 2,328 29,500
2020/07/13 2,329 2,339 2,306 2,322 26,600
2020/07/10 2,342 2,353 2,301 2,301 31,400
2020/07/09 2,354 2,359 2,323 2,347 27,500
2020/07/08 2,341 2,364 2,320 2,334 18,300
2020/07/07 2,353 2,361 2,311 2,347 37,100
2020/07/06 2,360 2,378 2,345 2,353 16,400
2020/07/03 2,379 2,379 2,323 2,363 30,500
2020/07/02 2,412 2,426 2,356 2,363 32,900
2020/07/01 2,439 2,439 2,383 2,403 21,900
2020/06/30 2,429 2,469 2,389 2,389 36,900
2020/06/29 2,422 2,429 2,388 2,415 37,800
2020/06/26 2,436 2,436 2,382 2,401 27,400
2020/06/25 2,418 2,458 2,384 2,391 45,000
2020/06/24 2,429 2,442 2,406 2,423 24,300
2020/06/23 2,421 2,452 2,399 2,429 27,000
2020/06/22 2,366 2,414 2,358 2,406 18,700
2020/06/19 2,390 2,394 2,355 2,356 53,600
2020/06/18 2,380 2,393 2,329 2,378 35,700
2020/06/17 2,389 2,398 2,323 2,380 21,600
2020/06/16 2,349 2,382 2,327 2,378 30,200
2020/06/15 2,418 2,418 2,311 2,314 16,900
2020/06/12 2,432 2,447 2,403 2,418 30,800
2020/06/11 2,499 2,532 2,446 2,452 30,900
2020/06/10 2,477 2,514 2,457 2,491 32,900
2020/06/09 2,463 2,477 2,436 2,468 26,000
2020/06/08 2,459 2,478 2,423 2,463 32,200
2020/06/05 2,486 2,486 2,453 2,464 22,300
2020/06/04 2,471 2,490 2,445 2,486 30,800
2020/06/03 2,493 2,510 2,437 2,466 34,600
2020/06/02 2,481 2,502 2,473 2,487 26,900
2020/06/01 2,496 2,538 2,430 2,478 49,600
2020/05/29 2,449 2,504 2,443 2,487 44,400
2020/05/28 2,480 2,515 2,406 2,414 134,500
2020/05/27 2,260 2,298 2,234 2,277 37,400
2020/05/26 2,240 2,266 2,223 2,266 24,900
2020/05/25 2,234 2,234 2,179 2,230 19,700
2020/05/22 2,199 2,215 2,171 2,189 12,300
2020/05/21 2,231 2,231 2,166 2,197 21,000
2020/05/20 2,222 2,256 2,222 2,226 10,000
2020/05/19 2,267 2,267 2,203 2,216 10,000
2020/05/18 2,194 2,211 2,178 2,199 8,900
2020/05/15 2,186 2,192 2,103 2,187 14,800
2020/05/14 2,244 2,244 2,149 2,149 13,900
2020/05/13 2,221 2,240 2,182 2,222 11,800
2020/05/12 2,206 2,244 2,205 2,244 13,300
2020/05/11 2,198 2,255 2,198 2,231 14,600
2020/05/08 2,193 2,195 2,160 2,195 25,400
2020/05/07 2,140 2,168 2,126 2,168 14,700
2020/05/01 2,157 2,163 2,111 2,126 17,700
2020/04/30 2,240 2,240 2,151 2,157 22,800
2020/04/28 2,166 2,185 2,133 2,164 25,600
2020/04/27 2,186 2,197 2,147 2,173 19,200
2020/04/24 2,150 2,180 2,105 2,172 18,800
2020/04/23 2,130 2,155 2,103 2,151 12,800
2020/04/22 2,124 2,130 2,075 2,103 12,500
2020/04/21 2,161 2,161 2,098 2,140 9,000
2020/04/20 2,107 2,168 2,096 2,168 14,400
2020/04/17 2,204 2,223 2,106 2,107 16,700
2020/04/16 2,046 2,179 2,046 2,179 17,200
2020/04/15 2,131 2,152 2,080 2,081 20,600
2020/04/14 2,155 2,155 2,107 2,134 7,900
2020/04/13 2,173 2,184 2,103 2,127 12,900
2020/04/10 2,182 2,200 2,148 2,200 13,200
2020/04/09 2,168 2,193 2,122 2,181 17,500
2020/04/08 2,120 2,194 2,082 2,176 19,400
2020/04/07 2,125 2,151 2,072 2,117 18,800
2020/04/06 1,884 2,043 1,884 2,025 25,200
2020/04/03 1,987 2,002 1,885 1,911 31,000
2020/04/02 1,987 2,059 1,939 1,947 18,500
2020/04/01 2,108 2,137 2,017 2,032 18,500
2020/03/31 2,134 2,159 2,082 2,137 27,100
2020/03/30 2,105 2,148 2,046 2,131 36,800
2020/03/27 2,265 2,280 2,139 2,280 48,100
2020/03/26 2,062 2,155 2,028 2,155 34,300
2020/03/25 2,188 2,188 2,043 2,112 40,700
2020/03/24 2,103 2,114 2,031 2,088 31,200
2020/03/23 1,929 2,049 1,874 1,987 68,200
2020/03/19 2,050 2,050 1,908 1,929 32,800
2020/03/18 2,000 2,006 1,922 1,922 37,900
2020/03/17 1,815 1,954 1,774 1,940 43,800
2020/03/16 1,880 1,913 1,825 1,831 56,000
2020/03/13 1,824 1,938 1,813 1,894 63,300
2020/03/12 2,112 2,121 2,008 2,014 64,100
2020/03/11 2,224 2,246 2,161 2,162 45,800
2020/03/10 2,200 2,266 2,129 2,247 68,200
2020/03/09 2,260 2,280 2,226 2,244 53,100
2020/03/06 2,299 2,344 2,287 2,305 31,400
2020/03/05 2,360 2,389 2,331 2,333 38,100
2020/03/04 2,334 2,384 2,331 2,340 26,900
2020/03/03 2,512 2,512 2,353 2,353 42,200
2020/03/02 2,268 2,436 2,263 2,412 48,800
2020/02/28 2,301 2,336 2,265 2,268 44,800
2020/02/27 2,450 2,452 2,364 2,370 38,500
2020/02/26 2,450 2,458 2,406 2,451 26,900
2020/02/25 2,500 2,522 2,466 2,481 34,700
2020/02/21 2,579 2,579 2,536 2,567 20,600
2020/02/20 2,592 2,652 2,578 2,579 41,200
2020/02/19 2,582 2,607 2,567 2,587 18,800
2020/02/18 2,632 2,640 2,574 2,592 26,900
2020/02/17 2,655 2,668 2,620 2,647 21,400
2020/02/14 2,731 2,731 2,688 2,705 13,100
2020/02/13 2,755 2,757 2,718 2,742 15,400
2020/02/12 2,803 2,806 2,730 2,740 20,200
2020/02/10 2,735 2,847 2,730 2,786 35,200
2020/02/07 2,698 2,773 2,698 2,745 30,900
2020/02/06 2,673 2,688 2,620 2,677 22,700
2020/02/05 2,583 2,653 2,567 2,642 27,100
2020/02/04 2,511 2,553 2,511 2,553 17,000
2020/02/03 2,521 2,536 2,516 2,526 16,500
2020/01/31 2,571 2,593 2,551 2,556 22,800
2020/01/30 2,558 2,571 2,502 2,540 26,400
2020/01/29 2,551 2,571 2,531 2,559 15,800
2020/01/28 2,503 2,566 2,503 2,539 20,400
2020/01/27 2,591 2,591 2,543 2,552 27,500
2020/01/24 2,615 2,623 2,593 2,593 14,000
2020/01/23 2,602 2,620 2,590 2,615 13,800
2020/01/22 2,610 2,622 2,600 2,613 14,400
2020/01/21 2,606 2,628 2,596 2,613 12,600
2020/01/20 2,614 2,628 2,606 2,606 17,000
2020/01/17 2,660 2,660 2,594 2,614 15,000
2020/01/16 2,611 2,630 2,611 2,619 7,800
2020/01/15 2,601 2,620 2,592 2,611 7,300
2020/01/14 2,650 2,669 2,600 2,600 19,100
2020/01/10 2,699 2,699 2,638 2,638 10,900
2020/01/09 2,644 2,687 2,644 2,687 6,400
2020/01/08 2,695 2,695 2,600 2,626 18,400
2020/01/07 2,652 2,698 2,652 2,696 7,300
2020/01/06 2,638 2,660 2,617 2,641 18,100

このページの先頭へ