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
2021/12/30 2,902 2,917 2,867 2,888 10,800
2021/12/29 2,910 2,928 2,899 2,913 14,700
2021/12/28 2,860 2,902 2,859 2,902 11,500
2021/12/27 2,877 2,877 2,823 2,851 9,500
2021/12/24 2,871 2,871 2,833 2,833 7,400
2021/12/23 2,851 2,851 2,800 2,841 6,800
2021/12/22 2,804 2,816 2,788 2,801 11,900
2021/12/21 2,800 2,820 2,779 2,811 16,900
2021/12/20 2,825 2,844 2,784 2,785 21,600
2021/12/17 2,886 2,890 2,792 2,792 32,300
2021/12/16 2,918 2,918 2,868 2,886 10,400
2021/12/15 2,860 2,889 2,855 2,868 8,700
2021/12/14 2,879 2,879 2,838 2,850 12,700
2021/12/13 2,900 2,919 2,847 2,857 6,900
2021/12/10 2,862 2,900 2,862 2,877 13,800
2021/12/09 2,921 2,928 2,885 2,902 7,800
2021/12/08 2,904 2,921 2,870 2,921 20,600
2021/12/07 2,853 2,883 2,827 2,883 17,400
2021/12/06 2,807 2,837 2,796 2,803 20,700
2021/12/03 2,777 2,809 2,766 2,809 30,400
2021/12/02 2,775 2,797 2,745 2,745 23,200
2021/12/01 2,802 2,802 2,742 2,784 21,100
2021/11/30 2,809 2,810 2,750 2,758 28,700
2021/11/29 2,802 2,834 2,760 2,760 29,200
2021/11/26 2,871 2,871 2,812 2,840 14,300
2021/11/25 2,906 2,906 2,853 2,860 15,800
2021/11/24 2,930 2,945 2,881 2,881 37,500
2021/11/22 2,944 2,944 2,907 2,929 7,600
2021/11/19 2,937 2,956 2,933 2,952 6,700
2021/11/18 2,943 2,954 2,922 2,943 14,700
2021/11/17 2,975 2,979 2,936 2,939 5,200
2021/11/16 2,982 2,982 2,952 2,969 14,700
2021/11/15 2,960 2,985 2,941 2,984 8,600
2021/11/12 2,937 2,942 2,915 2,922 31,400
2021/11/11 2,900 2,932 2,896 2,918 26,700
2021/11/10 2,918 2,927 2,901 2,920 12,400
2021/11/09 2,919 2,928 2,897 2,908 19,200
2021/11/08 2,958 2,962 2,913 2,918 25,500
2021/11/05 2,933 3,065 2,933 3,000 59,900
2021/11/04 2,933 2,985 2,823 2,823 53,000
2021/11/02 2,933 2,933 2,900 2,914 15,400
2021/11/01 2,920 2,931 2,885 2,929 12,800
2021/10/29 2,920 2,920 2,878 2,903 23,900
2021/10/28 2,868 2,908 2,865 2,899 96,100
2021/10/27 2,860 2,874 2,848 2,868 16,900
2021/10/26 2,870 2,872 2,835 2,862 17,500
2021/10/25 2,835 2,864 2,823 2,844 16,200
2021/10/22 2,801 2,849 2,796 2,848 17,300
2021/10/21 2,837 2,845 2,808 2,811 15,600
2021/10/20 2,853 2,863 2,834 2,853 11,300
2021/10/19 2,835 2,856 2,817 2,853 11,700
2021/10/18 2,870 2,870 2,820 2,855 26,600
2021/10/15 2,822 2,873 2,811 2,871 17,000
2021/10/14 2,838 2,838 2,793 2,800 12,800
2021/10/13 2,810 2,836 2,789 2,835 18,400
2021/10/12 2,824 2,839 2,790 2,818 18,000
2021/10/11 2,825 2,840 2,808 2,837 15,700
2021/10/08 2,782 2,853 2,782 2,832 31,200
2021/10/07 2,803 2,819 2,769 2,781 24,300
2021/10/06 2,855 2,879 2,791 2,803 28,900
2021/10/05 2,880 2,880 2,790 2,814 29,600
2021/10/04 2,924 2,928 2,827 2,852 21,000
2021/10/01 2,910 2,934 2,868 2,874 26,900
2021/09/30 2,914 2,970 2,914 2,943 36,200
2021/09/29 2,925 2,926 2,896 2,914 35,900
2021/09/28 3,055 3,055 2,983 3,015 27,100
2021/09/27 3,090 3,100 3,050 3,065 25,100
2021/09/24 3,000 3,100 2,999 3,090 57,700
2021/09/22 2,974 2,998 2,963 2,978 28,400
2021/09/21 2,902 2,985 2,902 2,961 21,500
2021/09/17 2,970 2,997 2,968 2,996 28,700
2021/09/16 2,976 2,976 2,927 2,968 22,400
2021/09/15 2,923 2,979 2,915 2,976 21,400
2021/09/14 2,938 2,972 2,930 2,972 24,300
2021/09/13 2,909 2,936 2,879 2,936 16,500
2021/09/10 2,844 2,929 2,844 2,929 27,100
2021/09/09 2,869 2,888 2,829 2,863 29,100
2021/09/08 2,845 2,886 2,841 2,886 29,600
2021/09/07 2,874 2,895 2,822 2,841 30,500
2021/09/06 2,873 2,895 2,841 2,855 23,200
2021/09/03 2,840 2,878 2,814 2,840 32,800
2021/09/02 2,831 2,844 2,805 2,838 20,300
2021/09/01 2,805 2,861 2,805 2,831 27,700
2021/08/31 2,777 2,801 2,770 2,779 20,000
2021/08/30 2,775 2,779 2,752 2,763 6,600
2021/08/27 2,757 2,772 2,740 2,761 13,200
2021/08/26 2,762 2,763 2,751 2,758 11,400
2021/08/25 2,760 2,764 2,743 2,763 7,700
2021/08/24 2,747 2,777 2,742 2,762 24,200
2021/08/23 2,750 2,755 2,731 2,748 19,300
2021/08/20 2,724 2,745 2,709 2,736 58,400
2021/08/19 2,720 2,740 2,698 2,711 14,600
2021/08/18 2,706 2,740 2,698 2,698 12,500
2021/08/17 2,748 2,758 2,702 2,706 22,000
2021/08/16 2,753 2,753 2,702 2,702 12,600
2021/08/13 2,737 2,755 2,721 2,738 14,200
2021/08/12 2,737 2,739 2,715 2,738 15,600
2021/08/11 2,760 2,760 2,712 2,724 16,300
2021/08/10 2,762 2,762 2,727 2,760 23,300
2021/08/06 2,713 2,750 2,695 2,730 27,700
2021/08/05 2,679 2,720 2,672 2,711 21,700
2021/08/04 2,667 2,679 2,652 2,666 14,700
2021/08/03 2,701 2,701 2,650 2,660 16,200
2021/08/02 2,705 2,705 2,667 2,675 11,000
2021/07/30 2,679 2,679 2,655 2,655 10,600
2021/07/29 2,677 2,682 2,665 2,682 6,800
2021/07/28 2,655 2,679 2,655 2,663 7,100
2021/07/27 2,693 2,694 2,672 2,684 10,800
2021/07/26 2,678 2,678 2,647 2,677 9,100
2021/07/21 2,667 2,667 2,631 2,634 12,100
2021/07/20 2,662 2,667 2,635 2,635 17,900
2021/07/19 2,685 2,690 2,655 2,662 11,800
2021/07/16 2,680 2,712 2,675 2,685 9,700
2021/07/15 2,740 2,740 2,690 2,692 14,100
2021/07/14 2,715 2,757 2,714 2,737 10,800
2021/07/13 2,742 2,762 2,728 2,742 22,200
2021/07/12 2,713 2,744 2,709 2,742 23,200
2021/07/09 2,670 2,693 2,650 2,683 33,300
2021/07/08 2,699 2,699 2,663 2,672 22,500
2021/07/07 2,678 2,690 2,665 2,690 17,200
2021/07/06 2,678 2,693 2,670 2,678 12,900
2021/07/05 2,678 2,685 2,655 2,674 24,700
2021/07/02 2,654 2,668 2,648 2,653 18,800
2021/07/01 2,668 2,668 2,620 2,630 29,400
2021/06/30 2,680 2,702 2,656 2,668 16,300
2021/06/29 2,719 2,719 2,667 2,680 19,600
2021/06/28 2,730 2,730 2,686 2,720 17,600
2021/06/25 2,706 2,706 2,681 2,697 25,400
2021/06/24 2,655 2,719 2,655 2,697 22,800
2021/06/23 2,666 2,679 2,647 2,661 15,100
2021/06/22 2,696 2,696 2,650 2,664 27,900
2021/06/21 2,675 2,681 2,644 2,647 31,700
2021/06/18 2,737 2,737 2,697 2,697 14,000
2021/06/17 2,724 2,735 2,704 2,717 15,200
2021/06/16 2,751 2,751 2,709 2,727 19,300
2021/06/15 2,740 2,756 2,719 2,741 24,700
2021/06/14 2,786 2,786 2,733 2,740 22,700
2021/06/11 2,781 2,789 2,762 2,772 36,500
2021/06/10 2,767 2,781 2,759 2,778 26,000
2021/06/09 2,778 2,778 2,759 2,768 19,100
2021/06/08 2,769 2,779 2,750 2,769 32,500
2021/06/07 2,761 2,761 2,727 2,754 48,900
2021/06/04 2,691 2,731 2,644 2,692 65,300
2021/06/03 2,655 2,669 2,630 2,641 27,600
2021/06/02 2,650 2,650 2,613 2,625 35,500
2021/06/01 2,590 2,605 2,570 2,596 19,500
2021/05/31 2,612 2,620 2,588 2,597 18,100
2021/05/28 2,615 2,621 2,593 2,612 19,300
2021/05/27 2,624 2,625 2,600 2,600 20,800
2021/05/26 2,651 2,651 2,606 2,613 14,700
2021/05/25 2,621 2,664 2,607 2,628 39,700
2021/05/24 2,596 2,643 2,596 2,629 18,000
2021/05/21 2,594 2,622 2,586 2,596 34,100
2021/05/20 2,547 2,604 2,547 2,591 23,800
2021/05/19 2,553 2,591 2,551 2,551 21,800
2021/05/18 2,555 2,598 2,545 2,574 31,800
2021/05/17 2,500 2,585 2,500 2,546 46,200
2021/05/14 2,582 2,617 2,489 2,489 65,800
2021/05/13 2,512 2,546 2,465 2,468 47,200
2021/05/12 2,579 2,588 2,509 2,518 22,300
2021/05/11 2,620 2,620 2,597 2,597 14,000
2021/05/10 2,630 2,640 2,605 2,632 5,600
2021/05/07 2,590 2,633 2,590 2,633 14,600
2021/05/06 2,573 2,609 2,562 2,584 14,300
2021/04/30 2,575 2,585 2,553 2,570 24,900
2021/04/28 2,583 2,609 2,546 2,556 30,800
2021/04/27 2,621 2,621 2,594 2,594 19,900
2021/04/26 2,615 2,629 2,599 2,628 20,900
2021/04/23 2,624 2,638 2,607 2,624 13,600
2021/04/22 2,606 2,630 2,590 2,615 19,600
2021/04/21 2,598 2,637 2,595 2,600 25,200
2021/04/20 2,600 2,627 2,580 2,616 26,100
2021/04/19 2,624 2,631 2,601 2,601 13,400
2021/04/16 2,641 2,642 2,622 2,623 5,200
2021/04/15 2,655 2,668 2,640 2,641 5,700
2021/04/14 2,676 2,676 2,642 2,654 8,300
2021/04/13 2,665 2,688 2,657 2,678 10,000
2021/04/12 2,683 2,683 2,633 2,675 8,300
2021/04/09 2,675 2,680 2,638 2,670 15,300
2021/04/08 2,719 2,719 2,653 2,655 10,200
2021/04/07 2,633 2,697 2,633 2,696 23,200
2021/04/06 2,695 2,703 2,620 2,621 18,700
2021/04/05 2,655 2,685 2,641 2,685 24,100
2021/04/02 2,690 2,690 2,645 2,654 17,400
2021/04/01 2,732 2,756 2,668 2,671 24,000
2021/03/31 2,706 2,748 2,688 2,711 31,700
2021/03/30 2,726 2,727 2,682 2,713 35,200
2021/03/29 2,798 2,805 2,749 2,796 57,600
2021/03/26 2,738 2,789 2,721 2,788 49,100
2021/03/25 2,722 2,722 2,702 2,714 18,900
2021/03/24 2,720 2,735 2,707 2,709 31,200
2021/03/23 2,780 2,780 2,727 2,739 20,200
2021/03/22 2,760 2,773 2,740 2,763 27,200
2021/03/19 2,736 2,755 2,732 2,750 22,200
2021/03/18 2,760 2,760 2,720 2,747 24,800
2021/03/17 2,773 2,773 2,729 2,745 16,000
2021/03/16 2,730 2,788 2,716 2,776 33,000
2021/03/15 2,667 2,718 2,660 2,718 33,000
2021/03/12 2,649 2,649 2,619 2,644 27,600
2021/03/11 2,630 2,660 2,608 2,644 22,700
2021/03/10 2,622 2,650 2,613 2,643 22,100
2021/03/09 2,624 2,637 2,605 2,634 21,500
2021/03/08 2,615 2,635 2,601 2,621 19,200
2021/03/05 2,560 2,580 2,528 2,580 26,300
2021/03/04 2,554 2,576 2,539 2,567 23,000
2021/03/03 2,584 2,626 2,555 2,571 27,300
2021/03/02 2,598 2,607 2,566 2,584 22,400
2021/03/01 2,543 2,606 2,543 2,554 33,300
2021/02/26 2,572 2,601 2,527 2,527 29,500
2021/02/25 2,609 2,613 2,581 2,589 21,700
2021/02/24 2,602 2,615 2,577 2,585 15,900
2021/02/22 2,556 2,623 2,556 2,602 15,300
2021/02/19 2,561 2,581 2,546 2,546 14,200
2021/02/18 2,611 2,616 2,574 2,585 16,900
2021/02/17 2,581 2,633 2,577 2,626 14,400
2021/02/16 2,644 2,644 2,577 2,599 39,000
2021/02/15 2,619 2,635 2,612 2,630 27,300
2021/02/12 2,615 2,620 2,596 2,607 8,900
2021/02/10 2,580 2,626 2,580 2,615 18,300
2021/02/09 2,581 2,610 2,559 2,571 19,500
2021/02/08 2,550 2,581 2,542 2,581 19,600
2021/02/05 2,549 2,564 2,515 2,550 34,400
2021/02/04 2,522 2,536 2,507 2,528 11,100
2021/02/03 2,509 2,532 2,509 2,521 17,500
2021/02/02 2,500 2,529 2,490 2,509 16,400
2021/02/01 2,510 2,518 2,483 2,504 13,400
2021/01/29 2,544 2,566 2,512 2,512 14,500
2021/01/28 2,515 2,565 2,512 2,558 23,000
2021/01/27 2,539 2,566 2,539 2,541 10,400
2021/01/26 2,523 2,552 2,516 2,552 10,400
2021/01/25 2,550 2,550 2,508 2,539 26,000
2021/01/22 2,566 2,566 2,511 2,511 14,300
2021/01/21 2,535 2,582 2,535 2,576 17,800
2021/01/20 2,550 2,570 2,523 2,532 11,300
2021/01/19 2,549 2,579 2,538 2,559 21,700
2021/01/18 2,559 2,565 2,524 2,550 10,100
2021/01/15 2,595 2,595 2,555 2,555 12,200
2021/01/14 2,582 2,626 2,582 2,605 20,900
2021/01/13 2,601 2,601 2,574 2,582 12,600
2021/01/12 2,588 2,608 2,561 2,606 18,700
2021/01/08 2,559 2,594 2,559 2,594 11,000
2021/01/07 2,560 2,583 2,560 2,574 12,600
2021/01/06 2,577 2,577 2,526 2,547 11,600
2021/01/05 2,576 2,579 2,531 2,534 23,200
2021/01/04 2,624 2,624 2,572 2,576 18,600

このページの先頭へ