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

スカラ(4845)の株価時系列情報

スカラ(4845)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
2009/12/30 9,980 10,100 9,980 10,100 10
2009/12/29 10,000 10,050 10,000 10,000 4
2009/12/28 9,780 10,170 9,760 10,170 126
2009/12/25 9,810 9,980 9,810 9,870 120
2009/12/24 9,860 9,990 9,810 9,990 46
2009/12/22 9,750 9,820 9,520 9,790 505
2009/12/21 9,410 9,750 9,410 9,700 93
2009/12/18 9,370 9,710 9,370 9,510 298
2009/12/17 9,800 9,950 9,510 9,510 419
2009/12/16 9,880 10,100 9,650 9,700 480
2009/12/15 10,230 10,230 9,680 9,680 436
2009/12/14 10,130 10,240 10,100 10,240 79
2009/12/11 10,150 10,470 10,150 10,330 78
2009/12/10 10,100 10,350 10,100 10,330 39
2009/12/09 10,110 10,250 10,100 10,200 36
2009/12/08 10,400 10,500 10,200 10,200 65
2009/12/07 10,200 10,600 10,160 10,400 138
2009/12/04 10,200 10,200 10,000 10,190 67
2009/12/03 10,100 10,240 9,850 10,200 166
2009/12/02 10,100 10,100 9,900 10,070 39
2009/12/01 10,250 10,250 9,990 10,090 33
2009/11/30 9,950 10,200 9,950 9,950 65
2009/11/27 10,100 10,120 9,800 9,950 177
2009/11/26 10,380 10,380 10,380 10,380 50
2009/11/25 10,200 10,580 10,010 10,580 131
2009/11/24 10,800 10,800 10,100 10,600 88
2009/11/20 9,310 10,650 9,200 10,650 263
2009/11/19 10,100 10,100 9,310 9,310 330
2009/11/18 11,500 11,500 9,900 10,700 850
2009/11/17 12,100 12,100 11,500 11,900 217
2009/11/16 12,000 12,450 11,810 12,000 459
2009/11/13 11,350 11,800 11,250 11,800 790
2009/11/12 10,980 11,350 10,980 11,350 379
2009/11/11 11,000 11,100 10,520 10,980 211
2009/11/10 11,100 11,190 10,850 11,000 240
2009/11/09 11,120 11,120 11,100 11,100 26
2009/11/06 11,070 11,130 10,820 11,120 28
2009/11/05 11,000 11,030 10,540 11,030 192
2009/11/04 11,100 11,150 10,790 11,000 69
2009/11/02 11,180 11,180 10,900 11,100 74
2009/10/30 11,290 11,290 11,040 11,240 110
2009/10/29 11,200 11,290 10,700 11,290 524
2009/10/28 11,300 11,350 11,300 11,350 39
2009/10/27 10,950 11,280 10,900 11,280 75
2009/10/26 11,200 11,300 10,900 11,280 156
2009/10/23 11,000 11,300 10,950 11,200 111
2009/10/22 11,350 11,400 11,100 11,200 50
2009/10/21 11,520 11,550 11,350 11,490 92
2009/10/20 11,000 11,570 10,990 11,520 448
2009/10/19 11,100 11,380 11,000 11,340 222
2009/10/16 11,250 11,250 10,700 11,100 52
2009/10/15 11,450 11,450 11,000 11,370 86
2009/10/14 10,980 11,400 10,790 11,300 114
2009/10/13 10,700 10,880 10,610 10,880 63
2009/10/09 10,680 10,730 10,510 10,700 26
2009/10/08 10,540 10,800 10,300 10,800 237
2009/10/07 10,750 10,750 10,100 10,550 238
2009/10/06 10,510 10,510 10,100 10,350 274
2009/10/05 10,520 10,520 10,200 10,300 102
2009/10/02 10,580 10,790 10,280 10,280 124
2009/10/01 10,690 10,690 10,300 10,600 43
2009/09/30 10,470 10,900 10,470 10,590 34
2009/09/29 11,200 11,200 10,250 10,250 126
2009/09/28 10,900 11,200 10,800 11,180 270
2009/09/25 10,740 10,990 10,740 10,900 132
2009/09/24 11,100 11,490 10,830 11,290 76
2009/09/18 11,950 11,950 10,700 11,350 265
2009/09/17 11,450 11,720 11,100 11,620 324
2009/09/16 11,000 11,710 10,950 11,630 256
2009/09/15 10,510 12,200 10,450 10,730 437
2009/09/14 10,390 10,400 10,120 10,390 40
2009/09/11 10,300 10,490 10,200 10,220 117
2009/09/10 10,490 10,500 10,220 10,400 43
2009/09/09 10,350 10,500 10,100 10,500 221
2009/09/08 10,230 10,400 10,180 10,400 149
2009/09/07 10,260 10,500 10,210 10,230 160
2009/09/04 10,620 10,620 10,210 10,580 68
2009/09/03 10,600 10,600 10,120 10,500 94
2009/09/02 10,150 10,520 10,100 10,270 156
2009/09/01 10,220 10,550 10,040 10,550 232
2009/08/31 10,600 10,700 10,300 10,400 114
2009/08/28 10,720 10,950 10,670 10,680 150
2009/08/27 10,900 10,950 10,680 10,950 55
2009/08/26 10,850 11,100 10,730 10,900 166
2009/08/25 11,100 11,100 10,800 10,850 252
2009/08/24 11,250 11,250 10,600 10,830 209
2009/08/21 11,250 11,430 11,080 11,300 104
2009/08/20 11,200 11,350 11,120 11,130 131
2009/08/19 11,320 11,480 11,120 11,390 160
2009/08/18 11,240 11,300 10,970 11,240 171
2009/08/17 11,220 11,480 11,090 11,230 123
2009/08/14 11,400 11,800 10,900 11,590 958
2009/08/13 12,880 12,900 11,550 12,000 1,179
2009/08/12 12,580 12,600 12,180 12,580 558
2009/08/11 11,590 12,580 11,590 12,580 826
2009/08/10 11,260 11,620 11,200 11,580 331
2009/08/07 11,350 11,350 11,000 11,170 134
2009/08/06 11,260 11,260 11,160 11,220 47
2009/08/05 11,350 11,350 11,000 11,280 40
2009/08/04 11,500 11,500 11,200 11,200 203
2009/08/03 11,400 11,410 10,520 11,200 157
2009/07/31 11,450 11,500 11,070 11,200 115
2009/07/30 11,400 11,900 10,920 11,390 172
2009/07/29 11,400 11,590 10,850 11,400 428
2009/07/28 10,450 11,980 10,220 11,570 407
2009/07/27 10,450 10,450 10,150 10,220 161
2009/07/24 9,700 10,050 9,650 10,050 627
2009/07/23 9,510 9,700 9,420 9,600 123
2009/07/22 9,650 9,730 9,390 9,700 142
2009/07/21 9,800 9,800 9,440 9,650 162
2009/07/17 9,480 9,780 9,220 9,590 78
2009/07/16 9,680 9,700 9,210 9,400 216
2009/07/15 9,260 9,450 9,110 9,290 145
2009/07/14 9,000 9,380 8,770 9,260 245
2009/07/13 9,850 9,900 8,950 9,060 460
2009/07/10 10,000 10,000 9,760 9,950 131
2009/07/09 10,000 10,300 9,700 10,000 256
2009/07/08 11,150 11,150 9,510 10,340 617
2009/07/07 11,500 11,500 11,150 11,150 115
2009/07/06 11,700 11,710 11,110 11,550 119
2009/07/03 11,300 11,380 11,100 11,380 207
2009/07/02 11,240 11,400 11,100 11,390 142
2009/07/01 11,250 11,400 11,100 11,390 280
2009/06/30 11,400 11,710 11,360 11,650 121
2009/06/29 11,800 11,990 11,400 11,750 262
2009/06/26 11,500 12,000 11,200 11,820 361
2009/06/25 11,130 11,550 11,110 11,490 167
2009/06/24 11,900 11,900 11,480 11,700 91
2009/06/23 11,620 11,900 11,310 11,900 410
2009/06/22 11,980 12,200 11,900 12,000 186
2009/06/19 12,100 12,370 11,800 12,200 270
2009/06/18 12,400 12,690 12,080 12,300 410
2009/06/17 11,900 12,400 11,900 12,370 255
2009/06/16 12,200 12,200 11,650 11,990 341
2009/06/15 12,590 12,590 11,910 11,950 303
2009/06/12 12,200 12,970 12,110 12,550 287
2009/06/11 13,100 13,100 11,900 12,590 592
2009/06/10 13,500 13,500 12,600 13,200 660
2009/06/09 14,050 14,050 11,560 13,650 2,605
2009/06/08 11,500 12,900 11,400 12,900 2,342
2009/06/05 11,500 12,790 10,800 10,900 4,178
2009/06/04 9,890 10,790 9,800 10,790 1,117
2009/06/03 8,890 9,790 8,600 9,790 441
2009/06/02 8,570 8,800 8,470 8,790 584
2009/06/01 8,350 8,470 8,150 8,470 678
2009/05/29 8,200 8,300 7,960 8,150 246
2009/05/28 7,920 8,090 7,870 8,070 224
2009/05/27 8,050 8,100 7,810 8,000 264
2009/05/26 7,980 8,010 7,900 8,000 123
2009/05/25 7,800 8,000 7,800 8,000 116
2009/05/22 7,900 8,000 7,800 8,000 35
2009/05/21 8,200 8,200 7,920 7,940 69
2009/05/20 8,000 8,050 8,000 8,050 85
2009/05/19 8,000 8,090 8,000 8,090 67
2009/05/18 7,830 7,830 7,500 7,800 188
2009/05/15 7,740 7,790 7,700 7,790 44
2009/05/14 7,730 7,730 7,510 7,690 63
2009/05/13 7,760 7,830 7,610 7,790 340
2009/05/12 7,770 7,990 7,500 7,760 371
2009/05/11 8,340 8,340 7,700 8,000 75
2009/05/08 8,300 8,300 7,700 8,050 191
2009/05/07 8,050 8,390 7,900 8,200 108
2009/05/01 8,000 8,200 7,650 8,150 400
2009/04/30 7,450 8,100 7,450 7,900 367
2009/04/28 7,280 7,400 7,260 7,400 102
2009/04/27 7,170 7,200 7,150 7,200 59
2009/04/24 7,200 7,200 7,110 7,180 353
2009/04/23 6,990 6,990 6,900 6,970 11
2009/04/22 6,820 7,000 6,820 7,000 27
2009/04/21 7,030 7,110 6,950 7,110 24
2009/04/20 7,170 7,170 7,010 7,010 28
2009/04/17 7,150 7,150 6,900 7,080 35
2009/04/16 7,180 7,180 7,110 7,150 33
2009/04/15 7,090 7,090 6,800 7,040 84
2009/04/14 7,000 7,000 6,920 6,990 39
2009/04/13 7,200 7,200 6,940 6,950 61
2009/04/10 7,060 7,180 7,060 7,120 24
2009/04/09 7,150 7,180 7,040 7,180 11
2009/04/08 6,920 7,150 6,900 7,150 1,579
2009/04/07 7,150 7,200 6,910 7,100 246
2009/04/06 7,200 7,200 7,010 7,100 63
2009/04/03 7,150 7,150 7,000 7,000 55
2009/04/02 7,150 7,150 6,980 7,150 63
2009/04/01 7,100 7,120 6,870 7,120 52
2009/03/31 6,950 7,100 6,830 7,100 19
2009/03/30 6,920 7,000 6,820 6,950 56
2009/03/27 6,700 6,920 6,700 6,920 52
2009/03/26 6,700 6,840 6,700 6,840 18
2009/03/25 6,480 6,730 6,300 6,730 44
2009/03/24 6,610 6,780 6,580 6,580 49
2009/03/23 6,710 6,740 6,250 6,740 135
2009/03/19 6,800 6,890 6,800 6,890 30
2009/03/18 7,180 7,180 6,600 6,880 217
2009/03/17 6,860 7,100 6,750 7,100 174
2009/03/16 6,850 6,890 6,720 6,890 49
2009/03/13 6,700 6,890 6,620 6,890 26
2009/03/12 6,720 6,720 6,580 6,700 13
2009/03/11 6,650 6,750 6,450 6,750 46
2009/03/10 6,600 6,700 6,450 6,450 75
2009/03/09 6,750 6,750 6,500 6,600 890
2009/03/06 6,940 6,950 6,750 6,950 40
2009/03/05 6,850 6,850 6,230 6,800 814
2009/03/04 6,800 6,900 6,000 6,900 197
2009/03/03 6,780 6,800 6,700 6,780 150
2009/03/02 6,780 6,780 6,610 6,780 30
2009/02/27 6,530 6,780 6,520 6,780 17
2009/02/26 6,750 6,750 6,500 6,600 32
2009/02/25 6,480 6,740 6,480 6,740 41
2009/02/24 6,700 6,800 6,400 6,610 52
2009/02/23 6,890 6,890 6,500 6,800 95
2009/02/20 6,580 6,890 6,500 6,890 71
2009/02/19 6,700 6,730 6,600 6,600 25
2009/02/18 7,000 7,000 6,800 6,800 33
2009/02/17 7,170 7,170 6,800 6,800 32
2009/02/16 7,000 7,100 6,800 7,100 107
2009/02/13 6,900 7,000 6,580 7,000 61
2009/02/12 6,900 6,910 6,890 6,900 18
2009/02/10 7,050 7,050 6,850 6,990 22
2009/02/09 6,850 6,900 6,700 6,870 49
2009/02/06 7,250 7,300 6,950 7,100 35
2009/02/05 7,200 7,200 6,960 7,150 33
2009/02/04 7,100 7,100 6,850 7,100 33
2009/02/03 7,030 7,030 6,910 6,910 33
2009/02/02 6,900 7,040 6,900 6,950 30
2009/01/30 6,500 6,880 6,400 6,880 81
2009/01/29 6,530 6,890 6,500 6,680 47
2009/01/28 6,750 6,880 6,560 6,880 21
2009/01/27 6,910 6,910 6,600 6,880 81
2009/01/26 6,930 6,950 6,680 6,950 14
2009/01/23 6,900 7,030 6,900 7,030 49
2009/01/22 6,920 7,150 6,870 7,150 44
2009/01/21 6,830 7,120 6,830 7,120 21
2009/01/20 6,970 7,030 6,820 7,000 71
2009/01/19 7,250 7,250 7,000 7,110 66
2009/01/16 7,180 7,180 6,900 7,170 67
2009/01/15 7,200 7,200 6,800 7,110 67
2009/01/14 7,200 7,290 7,000 7,170 60
2009/01/13 7,230 7,350 7,090 7,110 54
2009/01/09 7,380 7,640 7,150 7,640 85
2009/01/08 7,280 7,280 7,280 7,280 24
2009/01/07 7,290 7,290 7,090 7,120 73
2009/01/06 7,400 7,400 7,110 7,270 63
2009/01/05 7,900 7,900 6,900 7,400 288

このページの先頭へ