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
2010/12/30 14,170 14,180 13,910 14,000 185
2010/12/29 13,990 14,330 13,910 14,160 175
2010/12/28 14,210 14,490 14,210 14,290 131
2010/12/27 14,600 14,680 14,420 14,500 486
2010/12/24 14,880 14,900 14,670 14,850 196
2010/12/22 14,820 14,950 14,600 14,880 256
2010/12/21 14,810 15,140 14,700 14,800 252
2010/12/20 15,590 15,590 14,610 14,760 890
2010/12/17 14,640 15,800 14,500 15,470 813
2010/12/16 14,700 14,700 14,200 14,600 230
2010/12/15 14,750 14,750 14,400 14,510 323
2010/12/14 14,540 14,730 14,500 14,620 373
2010/12/13 14,790 14,790 14,420 14,650 554
2010/12/10 14,810 14,990 14,790 14,800 225
2010/12/09 14,950 15,040 14,780 14,990 531
2010/12/08 14,910 15,100 14,910 14,940 247
2010/12/07 15,170 15,200 14,800 14,850 378
2010/12/06 14,590 14,900 14,450 14,890 345
2010/12/03 14,680 14,680 14,370 14,450 288
2010/12/02 14,900 14,990 14,300 14,540 459
2010/12/01 14,420 15,310 14,150 14,790 799
2010/11/30 14,510 14,510 13,990 14,120 806
2010/11/29 15,480 15,690 14,610 14,780 536
2010/11/26 16,800 17,500 15,000 15,300 4,175
2010/11/25 13,800 16,020 13,710 16,020 3,608
2010/11/24 13,100 13,300 12,950 13,020 244
2010/11/22 13,200 13,490 12,990 13,350 154
2010/11/19 13,250 13,400 12,990 13,180 227
2010/11/18 13,000 13,350 12,760 12,990 372
2010/11/17 12,700 12,860 12,400 12,860 130
2010/11/16 12,520 12,800 12,130 12,800 525
2010/11/15 13,000 13,570 13,000 13,030 446
2010/11/12 12,660 12,870 12,520 12,750 151
2010/11/11 12,800 12,850 12,450 12,650 97
2010/11/10 12,480 12,780 12,400 12,730 137
2010/11/09 12,510 12,900 12,010 12,300 234
2010/11/08 12,700 13,400 12,400 12,700 329
2010/11/05 11,980 12,930 11,640 12,870 587
2010/11/04 11,020 11,860 11,020 11,500 151
2010/11/02 11,090 11,360 10,600 11,230 598
2010/11/01 11,000 11,200 10,800 10,900 166
2010/10/29 10,900 11,070 10,300 11,070 315
2010/10/28 10,510 11,400 10,300 11,030 497
2010/10/27 10,000 10,380 10,000 10,300 239
2010/10/26 10,040 10,350 10,030 10,200 261
2010/10/25 10,080 10,300 9,920 10,120 98
2010/10/22 10,000 10,100 10,000 10,080 44
2010/10/21 9,750 10,290 9,750 10,050 394
2010/10/20 9,940 10,000 9,900 9,900 226
2010/10/19 10,300 10,300 9,900 10,010 184
2010/10/18 10,300 10,320 9,800 10,000 406
2010/10/15 11,180 11,180 10,610 10,900 232
2010/10/14 10,500 11,180 10,500 11,180 283
2010/10/13 11,890 11,890 9,800 11,000 918
2010/10/12 12,030 12,200 11,990 12,000 91
2010/10/08 12,240 12,240 11,910 12,200 370
2010/10/07 12,280 12,320 12,130 12,170 87
2010/10/06 12,350 12,350 12,080 12,280 93
2010/10/05 12,350 12,350 12,060 12,290 42
2010/10/04 12,490 12,500 12,060 12,360 211
2010/10/01 12,470 12,590 12,200 12,320 90
2010/09/30 12,510 12,510 12,230 12,300 76
2010/09/29 12,150 12,850 12,150 12,580 254
2010/09/28 12,000 12,340 11,930 12,250 245
2010/09/27 12,400 12,590 12,200 12,380 354
2010/09/24 12,800 12,920 12,500 12,850 336
2010/09/22 12,850 12,950 12,840 12,850 68
2010/09/21 13,000 13,000 12,830 12,990 195
2010/09/17 13,390 13,390 12,850 12,850 312
2010/09/16 13,270 13,270 13,140 13,160 84
2010/09/15 13,100 13,270 13,000 13,010 118
2010/09/14 13,260 13,400 13,000 13,030 162
2010/09/13 12,970 13,400 12,970 13,000 169
2010/09/10 13,160 13,400 12,960 12,990 580
2010/09/09 13,280 13,590 13,100 13,360 329
2010/09/08 13,400 13,600 13,300 13,600 114
2010/09/07 14,000 14,090 13,700 13,700 396
2010/09/06 13,410 14,380 13,410 14,090 720
2010/09/03 13,000 14,180 12,930 13,240 872
2010/09/02 13,490 13,490 12,850 12,920 290
2010/09/01 12,850 13,140 12,670 12,900 158
2010/08/31 13,400 13,680 12,940 13,000 295
2010/08/30 13,300 13,800 13,300 13,700 331
2010/08/27 13,020 13,400 12,760 13,390 230
2010/08/26 13,490 13,490 13,020 13,200 223
2010/08/25 12,760 15,150 12,460 13,300 2,045
2010/08/24 13,000 13,170 12,910 12,910 182
2010/08/23 13,450 13,450 13,010 13,280 104
2010/08/20 13,330 13,780 13,020 13,380 336
2010/08/19 13,150 13,790 13,050 13,790 425
2010/08/18 13,200 13,300 12,700 13,300 404
2010/08/17 12,460 12,990 12,460 12,600 429
2010/08/16 13,910 14,100 12,700 12,980 823
2010/08/13 14,690 14,980 13,850 13,990 1,669
2010/08/12 14,700 15,900 14,010 15,890 927
2010/08/11 14,670 15,280 14,490 15,270 471
2010/08/10 14,510 15,280 14,400 14,970 291
2010/08/09 14,420 15,090 14,100 14,800 342
2010/08/06 14,840 14,840 14,180 14,750 257
2010/08/05 14,130 15,000 14,000 14,300 433
2010/08/04 14,020 14,430 13,890 14,130 251
2010/08/03 14,850 14,850 13,810 14,370 488
2010/08/02 14,800 14,990 14,400 14,420 269
2010/07/30 15,500 15,500 14,700 15,000 454
2010/07/29 15,690 15,700 14,810 15,550 637
2010/07/28 14,350 16,850 14,250 15,550 2,855
2010/07/27 14,470 14,550 13,930 14,220 555
2010/07/26 14,100 14,880 13,730 14,770 353
2010/07/23 14,000 14,290 13,640 14,100 755
2010/07/22 13,750 14,200 13,000 13,610 2,071
2010/07/21 15,010 15,500 14,800 14,810 391
2010/07/20 15,770 15,990 15,110 15,430 554
2010/07/16 16,800 16,810 15,550 15,780 692
2010/07/15 17,300 17,390 16,830 16,830 662
2010/07/14 17,100 18,500 16,700 17,800 1,435
2010/07/13 17,450 17,800 16,810 16,810 694
2010/07/12 17,450 18,000 17,410 17,850 322
2010/07/09 18,710 18,710 17,800 17,850 793
2010/07/08 19,200 19,290 18,850 18,910 616
2010/07/07 19,500 19,890 18,700 19,100 1,156
2010/07/06 18,510 19,120 18,510 18,800 1,335
2010/07/05 17,400 20,470 17,400 19,180 1,778
2010/07/02 17,010 17,950 16,920 17,800 688
2010/07/01 17,690 18,200 17,400 17,670 580
2010/06/30 17,780 18,190 16,500 17,680 1,895
2010/06/29 17,320 18,300 16,500 16,980 1,634
2010/06/28 18,860 19,220 17,560 17,850 1,245
2010/06/25 20,450 20,790 19,520 19,860 1,331
2010/06/24 21,280 21,390 20,550 20,800 738
2010/06/23 20,310 21,730 20,310 20,950 1,206
2010/06/22 21,300 22,000 20,970 21,030 1,577
2010/06/21 20,100 23,570 20,100 22,010 3,401
2010/06/18 22,210 22,400 20,300 20,300 1,676
2010/06/17 22,900 23,600 21,950 22,210 1,835
2010/06/16 23,220 23,830 22,080 23,400 2,791
2010/06/15 24,380 24,980 22,610 23,220 3,728
2010/06/14 25,490 25,490 24,210 24,380 2,968
2010/06/11 25,600 25,650 24,850 25,210 1,787
2010/06/10 25,200 25,680 24,630 25,390 2,747
2010/06/09 25,780 26,000 24,620 25,050 3,301
2010/06/08 24,400 25,490 24,110 24,980 2,687
2010/06/07 23,740 26,220 23,560 24,100 5,197
2010/06/04 25,150 25,200 24,110 24,250 2,507
2010/06/03 25,300 26,300 24,020 24,700 5,682
2010/06/02 25,100 29,700 23,800 24,300 14,941
2010/06/01 22,990 26,620 22,000 26,100 11,980
2010/05/31 21,190 23,290 20,010 21,700 4,517
2010/05/28 24,500 24,500 21,100 21,620 5,670
2010/05/27 21,500 25,900 21,500 23,700 10,582
2010/05/26 21,500 22,500 20,140 22,500 11,294
2010/05/25 23,500 25,100 18,500 18,500 18,644
2010/05/24 16,700 20,100 16,480 20,100 7,971
2010/05/21 15,400 16,470 15,000 16,100 2,039
2010/05/20 16,700 17,700 16,390 16,600 1,626
2010/05/19 16,200 17,700 15,710 17,500 1,896
2010/05/18 17,600 18,290 16,500 17,790 2,614
2010/05/17 17,510 18,990 16,010 16,590 3,984
2010/05/14 18,670 18,720 17,000 17,400 2,838
2010/05/13 20,600 20,600 17,820 18,490 4,290
2010/05/12 22,630 24,000 18,200 19,300 11,302
2010/05/11 33,100 33,100 23,070 23,070 16,700
2010/05/10 28,070 28,070 28,070 28,070 814
2010/05/07 20,000 23,070 16,100 23,070 13,709
2010/05/06 19,070 19,070 19,070 19,070 4,568
2010/04/30 15,070 15,070 14,800 15,070 4,100
2010/04/28 11,300 12,500 11,300 12,070 1,478
2010/04/27 12,200 12,200 11,320 11,880 664
2010/04/26 11,450 12,390 11,420 12,200 841
2010/04/23 11,550 11,550 11,000 11,120 119
2010/04/22 11,900 11,970 11,200 11,500 1,090
2010/04/21 11,300 12,380 10,600 11,990 1,238
2010/04/20 10,250 12,700 10,230 10,710 1,761
2010/04/19 10,100 10,250 9,970 10,130 526
2010/04/16 10,220 10,350 10,010 10,180 297
2010/04/15 10,500 10,620 10,100 10,200 471
2010/04/14 9,640 10,300 9,640 10,200 626
2010/04/13 9,600 9,710 9,600 9,630 253
2010/04/12 9,500 9,600 9,380 9,550 270
2010/04/09 9,400 9,490 9,290 9,450 360
2010/04/08 9,380 9,480 9,340 9,480 104
2010/04/07 9,570 9,570 9,340 9,470 94
2010/04/06 9,550 9,560 9,220 9,500 308
2010/04/05 9,210 9,550 9,210 9,550 148
2010/04/02 9,210 9,210 9,080 9,170 178
2010/04/01 9,160 9,200 9,050 9,050 195
2010/03/31 9,070 9,300 9,030 9,040 281
2010/03/30 9,300 9,300 9,100 9,220 171
2010/03/29 9,200 9,280 9,010 9,280 145
2010/03/26 9,100 9,400 9,100 9,290 101
2010/03/25 9,450 9,550 9,250 9,250 184
2010/03/24 9,350 9,490 9,310 9,440 218
2010/03/23 9,100 9,550 9,100 9,300 687
2010/03/19 8,800 9,100 8,600 9,090 614
2010/03/18 8,760 8,870 8,130 8,700 1,723
2010/03/17 9,290 9,360 8,470 8,710 1,079
2010/03/16 9,320 9,340 9,140 9,320 311
2010/03/15 9,600 9,600 9,200 9,420 256
2010/03/12 9,530 9,540 9,320 9,540 101
2010/03/11 9,550 9,550 9,230 9,530 113
2010/03/10 9,500 9,670 9,240 9,550 185
2010/03/09 9,740 9,790 9,500 9,500 149
2010/03/08 9,570 9,760 9,560 9,730 59
2010/03/05 9,940 9,940 9,410 9,550 304
2010/03/04 9,970 9,970 9,630 9,800 84
2010/03/03 9,980 9,990 9,850 9,970 42
2010/03/02 10,000 10,000 9,900 9,900 32
2010/03/01 10,000 10,100 9,850 9,850 103
2010/02/26 9,530 9,850 9,500 9,850 109
2010/02/25 9,300 9,550 9,250 9,420 67
2010/02/24 9,160 9,300 9,130 9,280 24
2010/02/23 9,100 9,270 9,100 9,200 44
2010/02/22 9,070 9,200 9,070 9,100 14
2010/02/19 9,110 9,210 9,090 9,160 21
2010/02/18 9,200 9,270 9,070 9,270 81
2010/02/17 9,240 9,250 9,050 9,200 72
2010/02/16 9,270 9,270 9,020 9,120 80
2010/02/15 9,260 9,260 9,090 9,090 74
2010/02/12 9,100 9,200 8,870 9,200 142
2010/02/10 9,100 9,180 8,850 9,100 117
2010/02/09 9,110 9,110 8,950 9,100 107
2010/02/08 8,900 9,200 8,900 9,120 363
2010/02/05 8,870 9,000 8,750 9,000 175
2010/02/04 8,860 8,960 8,860 8,880 211
2010/02/03 8,970 9,000 8,760 8,900 172
2010/02/02 9,000 9,170 8,900 9,000 214
2010/02/01 9,440 9,440 8,700 8,960 422
2010/01/29 9,500 9,500 9,420 9,470 189
2010/01/28 9,700 9,700 9,500 9,660 117
2010/01/27 9,840 9,840 9,810 9,810 3
2010/01/26 9,910 9,910 9,560 9,840 145
2010/01/25 9,750 9,910 9,750 9,910 21
2010/01/22 9,860 9,860 9,800 9,800 25
2010/01/21 9,570 9,890 9,560 9,770 66
2010/01/20 9,990 10,000 9,800 9,800 41
2010/01/19 9,940 10,080 9,870 9,980 215
2010/01/18 9,960 9,960 9,850 9,950 28
2010/01/15 9,830 9,990 9,700 9,810 112
2010/01/14 9,780 9,780 9,580 9,720 37
2010/01/13 9,700 9,860 9,570 9,750 137
2010/01/12 9,690 9,890 9,690 9,760 54
2010/01/08 9,900 10,000 9,790 9,950 77
2010/01/07 9,970 9,990 9,860 9,990 63
2010/01/06 10,050 10,050 9,770 9,970 54
2010/01/05 10,170 10,180 9,710 10,130 90
2010/01/04 10,200 10,200 9,860 10,180 47

このページの先頭へ