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
2012/12/28 18,000 18,300 17,630 18,180 411
2012/12/27 17,330 17,900 17,330 17,900 360
2012/12/26 17,370 17,600 17,200 17,200 335
2012/12/25 17,200 17,530 17,200 17,380 227
2012/12/21 17,500 17,710 17,170 17,200 277
2012/12/20 17,540 17,730 17,200 17,500 554
2012/12/19 17,970 17,980 17,500 17,750 251
2012/12/18 17,990 18,390 17,850 17,970 440
2012/12/17 17,590 18,650 17,360 17,680 679
2012/12/14 17,500 17,680 17,200 17,340 166
2012/12/13 17,990 17,990 17,050 17,690 456
2012/12/12 17,200 18,370 17,000 17,890 1,414
2012/12/11 17,150 17,190 16,800 16,860 159
2012/12/10 17,100 17,150 16,690 17,150 288
2012/12/07 17,000 17,190 16,840 17,100 230
2012/12/06 17,300 17,350 16,800 17,200 234
2012/12/05 16,800 17,400 16,700 17,240 606
2012/12/04 16,990 16,990 16,620 16,800 117
2012/12/03 16,890 16,900 16,720 16,790 157
2012/11/30 16,500 16,890 16,500 16,770 582
2012/11/29 16,500 16,660 16,460 16,630 244
2012/11/28 16,500 16,600 16,400 16,420 103
2012/11/27 16,330 16,650 16,330 16,500 53
2012/11/26 16,380 16,410 16,200 16,330 189
2012/11/22 16,380 16,390 16,120 16,380 101
2012/11/21 16,420 16,470 16,300 16,470 46
2012/11/20 16,610 16,640 16,230 16,420 141
2012/11/19 16,780 16,780 16,600 16,610 135
2012/11/16 16,380 16,400 16,130 16,400 103
2012/11/15 16,080 16,300 15,970 16,300 143
2012/11/14 15,780 15,970 15,700 15,950 65
2012/11/13 16,010 16,010 15,620 15,980 349
2012/11/12 16,170 16,270 16,000 16,010 107
2012/11/09 16,350 16,430 16,160 16,160 225
2012/11/08 16,180 16,460 16,100 16,350 203
2012/11/07 16,700 16,820 16,260 16,590 449
2012/11/06 16,680 16,680 16,250 16,450 129
2012/11/05 16,750 16,800 16,300 16,440 468
2012/11/02 17,000 17,070 16,670 16,980 249
2012/11/01 16,790 17,400 16,600 17,090 1,042
2012/10/31 16,420 16,700 16,260 16,600 599
2012/10/30 16,070 16,200 15,850 16,200 95
2012/10/29 15,860 16,100 15,850 16,100 101
2012/10/26 16,000 16,280 16,000 16,000 147
2012/10/25 16,390 16,390 15,740 16,190 216
2012/10/24 16,000 16,470 15,900 16,270 364
2012/10/23 15,750 16,300 15,700 16,230 671
2012/10/22 15,490 15,650 15,310 15,650 38
2012/10/19 15,490 15,710 15,490 15,600 88
2012/10/18 15,600 15,710 15,520 15,530 120
2012/10/17 15,700 15,700 15,450 15,600 189
2012/10/16 15,790 15,790 15,500 15,510 120
2012/10/15 15,690 15,710 15,310 15,700 67
2012/10/12 15,700 15,800 15,500 15,510 86
2012/10/11 15,790 15,790 15,520 15,600 74
2012/10/10 15,520 15,890 15,510 15,520 75
2012/10/09 15,850 15,980 15,750 15,900 155
2012/10/05 15,800 15,810 15,560 15,800 170
2012/10/04 15,480 15,680 15,220 15,670 74
2012/10/03 15,590 15,590 14,800 15,590 264
2012/10/02 15,680 15,750 15,160 15,490 99
2012/10/01 15,470 15,660 15,300 15,300 208
2012/09/28 15,060 15,430 15,060 15,300 297
2012/09/27 15,760 15,850 14,900 15,010 1,132
2012/09/26 16,300 16,300 15,750 16,270 154
2012/09/25 16,200 16,540 15,810 16,450 496
2012/09/24 15,900 16,400 15,710 16,200 213
2012/09/21 16,400 16,850 15,630 15,870 1,201
2012/09/20 15,330 16,450 15,180 16,370 1,500
2012/09/19 15,380 15,380 14,900 15,000 140
2012/09/18 15,500 15,560 15,100 15,340 178
2012/09/14 14,910 15,390 14,850 15,340 271
2012/09/13 15,090 15,090 14,900 14,970 173
2012/09/12 14,520 15,100 14,520 14,970 527
2012/09/11 14,100 14,720 14,100 14,670 257
2012/09/10 14,000 14,280 13,950 14,280 92
2012/09/07 14,120 14,120 14,000 14,090 89
2012/09/06 14,130 14,130 13,950 14,070 67
2012/09/05 14,110 14,200 13,890 14,030 72
2012/09/04 14,100 14,100 13,870 14,050 92
2012/09/03 14,090 14,120 14,000 14,080 67
2012/08/31 14,070 14,120 14,000 14,120 52
2012/08/30 14,060 14,160 13,990 13,990 51
2012/08/29 14,100 14,140 14,000 14,130 75
2012/08/28 14,070 14,230 13,990 13,990 84
2012/08/27 14,150 14,230 14,000 14,200 95
2012/08/24 14,180 14,180 14,020 14,160 12
2012/08/23 13,930 14,250 13,930 14,250 26
2012/08/22 13,920 14,190 13,910 14,180 86
2012/08/21 13,870 14,150 13,840 14,100 39
2012/08/20 14,110 14,280 13,960 14,150 35
2012/08/17 14,600 14,600 13,800 14,110 241
2012/08/16 14,090 14,100 13,820 14,010 62
2012/08/15 14,080 14,100 13,880 14,060 76
2012/08/14 13,620 14,150 13,440 13,980 159
2012/08/13 13,900 14,000 13,510 13,850 110
2012/08/10 13,900 14,180 13,720 14,050 159
2012/08/09 13,890 14,000 13,890 13,990 29
2012/08/08 14,100 14,200 13,500 13,890 154
2012/08/07 13,790 14,140 13,680 14,110 156
2012/08/06 13,800 13,840 12,700 13,790 84
2012/08/03 13,500 13,850 13,500 13,850 195
2012/08/02 13,600 13,600 13,400 13,570 60
2012/08/01 13,810 13,810 13,470 13,600 84
2012/07/31 13,580 13,660 13,520 13,660 61
2012/07/30 13,600 13,770 13,530 13,750 35
2012/07/27 13,680 13,890 13,550 13,840 47
2012/07/26 13,450 13,700 13,260 13,470 14
2012/07/25 13,650 13,650 12,700 13,450 125
2012/07/24 13,180 13,490 13,180 13,450 29
2012/07/23 13,900 14,270 13,520 13,520 135
2012/07/20 14,110 14,200 13,750 14,100 107
2012/07/19 14,290 14,290 14,070 14,100 119
2012/07/18 14,160 14,290 14,090 14,290 47
2012/07/17 14,300 14,400 14,170 14,320 89
2012/07/13 14,330 14,480 14,190 14,300 179
2012/07/12 14,470 14,560 14,200 14,490 162
2012/07/11 14,600 14,600 14,270 14,500 96
2012/07/10 14,450 14,600 14,380 14,600 23
2012/07/09 14,520 14,750 14,300 14,750 31
2012/07/06 14,850 14,890 14,450 14,780 155
2012/07/05 14,600 14,880 14,400 14,800 207
2012/07/04 14,540 14,690 14,450 14,590 149
2012/07/03 14,490 14,520 14,300 14,500 61
2012/07/02 14,500 14,550 14,240 14,450 154
2012/06/29 14,410 14,460 14,010 14,400 167
2012/06/28 14,400 14,550 14,350 14,480 36
2012/06/27 14,400 14,700 14,260 14,690 150
2012/06/26 14,900 15,090 14,660 14,980 155
2012/06/25 14,980 14,980 14,650 14,960 137
2012/06/22 14,700 15,010 14,620 14,810 139
2012/06/21 15,040 15,040 14,800 14,800 63
2012/06/20 14,900 15,100 14,700 14,840 167
2012/06/19 14,700 15,200 14,700 14,970 400
2012/06/18 14,580 15,100 14,470 14,700 354
2012/06/15 14,480 14,480 14,000 14,300 132
2012/06/14 14,220 14,560 14,220 14,380 89
2012/06/13 14,500 14,520 14,240 14,450 80
2012/06/12 14,500 14,600 14,250 14,490 104
2012/06/11 14,390 15,380 14,320 14,500 388
2012/06/08 14,300 14,390 14,130 14,280 98
2012/06/07 14,300 14,300 14,020 14,290 85
2012/06/06 14,000 14,270 14,000 14,100 69
2012/06/05 14,020 14,100 13,820 14,080 68
2012/06/04 14,170 14,170 13,500 13,990 92
2012/06/01 14,400 14,400 14,010 14,060 37
2012/05/31 14,100 14,360 14,000 14,300 71
2012/05/30 14,090 14,100 14,000 14,100 41
2012/05/29 13,800 13,990 13,650 13,990 30
2012/05/28 13,980 13,980 13,500 13,800 29
2012/05/25 14,050 14,200 13,400 13,680 148
2012/05/24 13,850 14,050 13,800 14,000 11
2012/05/23 13,900 14,190 13,800 14,040 77
2012/05/22 13,800 14,150 13,800 14,050 111
2012/05/21 14,300 14,400 14,000 14,300 40
2012/05/18 13,810 14,340 13,600 14,290 203
2012/05/17 13,850 14,200 13,160 14,200 257
2012/05/16 13,710 13,710 13,320 13,660 57
2012/05/15 13,660 13,660 13,020 13,480 212
2012/05/14 13,830 14,050 13,640 13,900 184
2012/05/11 13,910 14,260 13,750 13,950 147
2012/05/10 13,550 14,200 13,550 14,190 401
2012/05/09 14,500 14,500 13,020 13,550 556
2012/05/08 14,290 14,500 14,200 14,360 148
2012/05/07 14,970 14,970 14,200 14,590 227
2012/05/02 15,000 15,180 14,900 14,980 174
2012/05/01 15,100 15,170 14,800 14,980 281
2012/04/27 15,050 15,430 15,050 15,170 252
2012/04/26 15,780 15,780 15,110 15,300 541
2012/04/25 15,700 15,950 15,700 15,890 158
2012/04/24 15,760 15,790 15,590 15,700 135
2012/04/23 15,930 16,100 15,610 15,850 247
2012/04/20 15,700 15,870 15,570 15,870 90
2012/04/19 15,720 15,980 15,580 15,870 179
2012/04/18 16,100 16,300 15,660 15,900 499
2012/04/17 15,950 16,300 15,740 15,920 514
2012/04/16 15,550 15,900 15,450 15,710 206
2012/04/13 15,350 16,200 15,230 15,670 764
2012/04/12 15,100 15,300 15,090 15,270 117
2012/04/11 15,000 15,090 14,850 15,070 210
2012/04/10 15,060 15,200 14,910 15,190 110
2012/04/09 15,250 15,250 14,910 15,100 162
2012/04/06 15,300 15,380 14,970 15,270 175
2012/04/05 15,000 15,000 14,600 15,000 268
2012/04/04 15,220 15,220 14,860 15,100 286
2012/04/03 15,350 15,350 15,090 15,220 118
2012/04/02 15,490 15,490 15,010 15,150 453
2012/03/30 14,390 16,400 14,250 15,090 1,893
2012/03/29 14,080 14,270 14,080 14,250 131
2012/03/28 14,020 14,390 14,000 14,020 313
2012/03/27 14,060 14,190 14,000 14,160 171
2012/03/26 14,030 14,160 14,010 14,050 33
2012/03/23 14,200 14,290 14,040 14,110 277
2012/03/22 14,250 14,290 14,130 14,190 238
2012/03/21 14,290 14,400 14,180 14,200 305
2012/03/19 14,100 14,250 14,000 14,250 245
2012/03/16 14,570 14,570 13,850 13,920 458
2012/03/15 14,170 14,540 14,150 14,400 620
2012/03/14 14,300 14,300 13,990 14,150 248
2012/03/13 13,880 14,490 13,880 14,000 484
2012/03/12 13,430 13,790 13,430 13,790 178
2012/03/09 13,450 13,660 13,450 13,450 104
2012/03/08 13,380 13,600 13,380 13,500 18
2012/03/07 13,560 13,560 13,350 13,370 75
2012/03/06 13,700 13,740 13,510 13,530 257
2012/03/05 13,550 13,750 13,460 13,700 150
2012/03/02 13,580 13,580 13,150 13,350 331
2012/03/01 13,790 13,790 13,220 13,400 381
2012/02/29 13,880 13,880 13,420 13,690 228
2012/02/28 13,510 13,890 13,500 13,780 84
2012/02/27 13,510 14,150 13,400 13,700 506
2012/02/24 13,210 13,790 13,210 13,500 347
2012/02/23 13,140 13,220 13,100 13,200 68
2012/02/22 13,050 13,170 12,990 13,150 158
2012/02/21 13,000 13,170 12,980 13,000 167
2012/02/20 13,150 13,180 13,010 13,050 123
2012/02/17 13,030 13,180 13,030 13,100 208
2012/02/16 13,400 13,400 12,910 13,050 479
2012/02/15 13,300 13,300 13,000 13,210 257
2012/02/14 13,340 13,350 12,980 13,200 249
2012/02/13 13,380 13,660 13,300 13,400 243
2012/02/10 12,930 13,700 12,910 13,380 896
2012/02/09 12,710 12,980 12,710 12,890 371
2012/02/08 12,990 13,070 12,900 13,010 121
2012/02/07 13,030 13,040 12,830 13,020 86
2012/02/06 12,870 13,100 12,850 12,850 151
2012/02/03 13,120 13,150 12,820 12,920 356
2012/02/02 12,950 13,400 12,910 13,200 795
2012/02/01 12,640 12,940 12,640 12,940 376
2012/01/31 12,600 12,860 12,550 12,630 360
2012/01/30 12,340 12,600 12,340 12,570 164
2012/01/27 12,420 12,770 12,370 12,520 231
2012/01/26 12,900 12,990 12,410 12,490 436
2012/01/25 12,170 12,210 12,100 12,130 150
2012/01/24 12,100 12,280 12,100 12,200 86
2012/01/23 12,140 12,300 12,030 12,040 122
2012/01/20 12,000 12,300 11,990 12,300 137
2012/01/19 11,990 12,100 11,950 12,000 133
2012/01/18 12,200 12,200 11,900 12,000 163
2012/01/17 12,110 12,190 11,860 11,900 79
2012/01/16 11,950 12,180 11,590 11,740 100
2012/01/13 11,960 12,000 11,900 11,950 30
2012/01/12 12,010 12,190 11,860 11,860 59
2012/01/11 12,300 12,300 11,980 11,990 174
2012/01/10 12,260 12,310 12,000 12,130 106
2012/01/06 12,190 12,200 12,000 12,100 40
2012/01/05 12,240 12,280 12,000 12,130 80
2012/01/04 12,390 12,390 12,000 12,100 55

このページの先頭へ