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
2013/12/30 390 397 375 383 86,000
2013/12/27 364 387 360 385 91,700
2013/12/26 352 370 352 365 50,500
2013/12/26 1 -> 100.00 分割
2013/12/25 35,500 36,800 35,450 36,050 1,611
2013/12/24 37,500 37,550 35,100 35,600 6,489
2013/12/20 38,350 39,850 37,550 37,950 6,456
2013/12/19 39,000 42,500 37,350 39,850 3,330
2013/12/18 38,900 39,250 36,350 38,550 2,006
2013/12/17 37,500 41,800 36,250 38,800 6,731
2013/12/16 39,000 44,300 34,800 34,800 14,823
2013/12/13 36,350 37,650 34,500 37,300 3,832
2013/12/12 31,600 37,300 31,200 35,750 5,949
2013/12/11 31,300 32,250 31,050 31,900 1,324
2013/12/10 32,200 33,150 31,000 31,000 1,950
2013/12/09 34,500 34,750 32,500 32,700 2,963
2013/12/06 30,950 35,000 30,600 33,350 16,251
2013/12/05 30,300 30,500 29,900 29,960 527
2013/12/04 30,450 30,800 30,350 30,350 154
2013/12/03 30,950 30,950 29,920 30,950 630
2013/12/02 30,000 30,300 29,800 30,300 296
2013/11/29 30,650 30,650 29,880 30,000 308
2013/11/28 30,250 30,700 30,000 30,700 502
2013/11/27 30,550 30,800 29,900 30,500 401
2013/11/26 29,800 31,500 29,510 30,450 753
2013/11/25 28,950 29,700 28,950 29,700 313
2013/11/22 29,300 29,820 29,200 29,700 453
2013/11/21 30,000 30,100 29,000 29,580 600
2013/11/20 29,300 29,800 28,900 29,100 323
2013/11/19 28,890 29,800 28,750 29,800 247
2013/11/18 29,000 29,300 28,750 29,000 248
2013/11/15 29,560 29,590 28,810 28,810 282
2013/11/14 28,300 28,830 28,300 28,830 575
2013/11/13 28,990 29,280 28,700 28,930 196
2013/11/12 28,720 28,980 28,720 28,720 46
2013/11/11 29,000 29,610 28,720 28,730 132
2013/11/08 29,190 29,590 28,890 29,310 106
2013/11/07 29,380 29,690 28,900 29,690 70
2013/11/06 29,390 29,390 28,700 29,000 123
2013/11/05 29,800 29,800 29,000 29,100 137
2013/11/01 29,350 29,900 28,500 29,900 438
2013/10/31 29,970 29,970 29,500 29,500 122
2013/10/30 30,100 30,400 29,500 29,990 355
2013/10/29 30,950 30,950 30,000 30,250 149
2013/10/28 31,400 31,400 30,000 30,900 317
2013/10/25 31,100 31,100 30,000 30,700 124
2013/10/24 30,500 31,500 30,200 31,000 466
2013/10/23 31,500 32,000 30,600 30,600 504
2013/10/22 30,050 31,750 30,050 31,000 616
2013/10/21 30,200 30,200 29,730 29,980 174
2013/10/18 30,250 30,400 30,000 30,200 305
2013/10/17 30,100 30,450 30,000 30,150 299
2013/10/16 30,150 30,200 29,940 30,050 53
2013/10/15 30,250 30,250 29,760 30,100 116
2013/10/11 30,200 30,450 29,720 30,000 137
2013/10/10 29,450 30,000 29,450 29,990 54
2013/10/09 29,120 29,980 29,120 29,950 69
2013/10/08 29,500 29,900 28,980 29,900 67
2013/10/07 30,000 30,200 29,330 29,650 217
2013/10/04 30,250 30,300 29,710 29,860 190
2013/10/03 30,900 30,900 29,960 30,050 123
2013/10/02 30,700 30,700 29,700 30,200 234
2013/10/01 29,440 31,050 29,300 30,200 451
2013/09/30 29,500 29,700 28,700 29,700 150
2013/09/27 29,800 29,820 29,300 29,610 107
2013/09/26 29,950 29,950 29,200 29,900 192
2013/09/25 31,700 31,800 30,050 30,050 514
2013/09/24 29,950 31,200 29,900 31,200 704
2013/09/20 29,300 30,350 29,300 29,950 305
2013/09/19 28,690 29,700 28,400 29,090 397
2013/09/18 28,580 28,690 28,320 28,400 128
2013/09/17 28,000 28,290 27,770 28,100 137
2013/09/13 27,800 28,170 27,800 28,030 71
2013/09/12 28,060 28,330 27,900 27,910 110
2013/09/11 28,400 28,410 28,100 28,100 111
2013/09/10 28,290 28,420 28,000 28,310 99
2013/09/09 28,020 28,680 28,020 28,300 60
2013/09/06 29,400 29,490 28,000 28,390 106
2013/09/05 29,600 29,600 28,800 29,000 141
2013/09/04 28,500 29,000 28,000 28,940 152
2013/09/03 27,700 28,000 27,300 27,820 181
2013/09/02 27,000 27,500 27,000 27,480 127
2013/08/30 27,500 27,600 27,020 27,110 32
2013/08/29 27,000 27,400 26,810 27,300 492
2013/08/28 27,140 27,500 27,000 27,000 154
2013/08/27 27,490 27,980 27,490 27,700 44
2013/08/26 28,000 28,000 27,400 27,990 149
2013/08/23 28,140 28,200 28,000 28,140 114
2013/08/22 28,400 28,400 27,700 28,140 50
2013/08/21 28,800 28,800 27,700 28,390 155
2013/08/20 28,200 28,900 28,200 28,350 30
2013/08/19 28,980 28,980 28,480 28,700 71
2013/08/16 28,880 28,900 28,160 28,480 113
2013/08/15 27,800 28,900 27,730 28,900 113
2013/08/14 28,480 28,550 27,720 28,000 118
2013/08/13 27,000 27,990 27,000 27,980 164
2013/08/12 29,500 29,500 27,000 27,000 309
2013/08/09 29,100 30,300 28,500 29,490 184
2013/08/08 30,000 30,750 29,000 29,010 267
2013/08/07 31,400 31,400 30,450 30,550 168
2013/08/06 30,900 31,450 30,400 31,200 251
2013/08/05 31,150 31,150 30,000 30,600 209
2013/08/02 31,350 31,500 29,950 30,800 232
2013/08/01 29,790 30,500 29,350 30,150 200
2013/07/31 30,000 30,350 29,300 29,400 239
2013/07/30 28,550 30,350 28,400 29,900 374
2013/07/29 29,450 29,900 28,500 28,550 445
2013/07/26 30,250 31,000 29,000 30,150 465
2013/07/25 32,200 32,200 29,900 30,250 749
2013/07/24 32,700 33,300 31,450 32,500 1,038
2013/07/23 31,400 33,500 31,350 32,800 1,704
2013/07/22 28,980 31,300 28,500 30,600 883
2013/07/19 28,730 28,990 28,350 28,990 179
2013/07/18 28,400 28,740 28,240 28,740 224
2013/07/17 28,500 28,700 28,150 28,510 153
2013/07/16 28,500 28,500 28,010 28,500 85
2013/07/12 28,000 28,370 27,600 28,350 90
2013/07/11 27,960 27,960 27,210 27,420 129
2013/07/10 29,500 29,550 27,670 28,000 325
2013/07/09 29,290 29,500 29,050 29,490 218
2013/07/08 28,500 29,100 28,300 28,900 403
2013/07/05 28,200 28,290 28,010 28,200 107
2013/07/04 28,140 28,140 27,400 28,000 163
2013/07/03 28,000 28,270 27,500 27,560 326
2013/07/02 27,710 28,280 27,570 28,200 196
2013/07/01 27,200 27,400 26,420 27,050 124
2013/06/28 27,100 27,100 26,100 26,500 146
2013/06/27 26,740 26,740 24,600 26,600 568
2013/06/26 28,600 28,840 25,710 26,240 461
2013/06/25 29,030 29,490 28,800 28,990 173
2013/06/24 29,500 30,000 29,500 29,500 124
2013/06/21 28,960 29,750 28,000 29,500 248
2013/06/20 29,280 29,450 28,800 29,450 152
2013/06/19 29,200 29,450 28,010 29,300 309
2013/06/18 27,660 28,850 27,530 28,790 804
2013/06/17 29,600 29,950 29,030 29,530 131
2013/06/14 29,950 29,950 28,730 29,000 261
2013/06/13 29,250 30,000 29,000 29,010 240
2013/06/12 29,900 31,000 29,040 30,250 113
2013/06/11 31,950 31,950 30,800 31,000 126
2013/06/10 29,300 32,000 29,300 31,700 335
2013/06/07 28,000 29,800 25,000 29,800 1,414
2013/06/06 31,300 31,300 28,000 29,450 1,224
2013/06/05 31,700 32,800 30,350 31,400 418
2013/06/04 30,400 31,700 30,150 31,700 889
2013/06/03 30,200 31,800 30,000 30,500 988
2013/05/31 31,800 32,500 30,500 31,300 616
2013/05/30 32,800 34,100 31,500 31,500 1,025
2013/05/29 32,600 34,450 32,050 33,700 688
2013/05/28 31,800 32,800 31,550 32,000 464
2013/05/27 33,500 33,500 31,500 32,200 460
2013/05/24 33,000 34,550 30,600 33,550 1,266
2013/05/23 36,000 36,450 31,800 32,600 2,312
2013/05/22 39,000 39,000 36,100 36,950 1,620
2013/05/21 40,000 40,900 37,000 39,500 2,026
2013/05/20 35,900 42,700 35,800 41,400 6,222
2013/05/17 35,000 36,000 33,500 35,700 419
2013/05/16 35,100 35,150 28,320 35,000 1,618
2013/05/15 38,650 38,650 35,100 35,300 1,200
2013/05/14 38,950 39,300 38,000 38,750 1,065
2013/05/13 40,900 40,900 38,000 39,300 2,559
2013/05/10 36,000 37,900 36,000 37,900 1,269
2013/05/09 35,400 36,450 34,950 35,450 1,056
2013/05/08 34,700 35,900 33,950 34,650 1,370
2013/05/07 35,600 35,600 34,500 35,000 907
2013/05/02 34,300 35,500 34,200 34,500 664
2013/05/01 34,300 35,950 33,050 34,100 2,876
2013/04/30 35,000 38,000 35,000 37,100 1,139
2013/04/26 36,850 36,850 34,550 35,300 1,420
2013/04/25 37,300 38,100 34,200 36,750 1,998
2013/04/24 38,000 40,200 37,500 37,550 2,420
2013/04/23 36,400 38,200 35,150 36,650 1,813
2013/04/22 36,500 38,250 34,800 36,250 4,203
2013/04/19 33,800 39,100 33,000 38,500 9,833
2013/04/18 34,200 36,300 31,700 32,100 4,009
2013/04/17 29,600 32,800 29,580 32,800 3,032
2013/04/16 29,000 29,600 28,500 29,580 356
2013/04/15 29,100 29,600 28,650 29,200 335
2013/04/12 29,250 29,600 28,310 29,600 454
2013/04/11 29,490 29,800 28,800 29,250 536
2013/04/10 29,600 29,950 29,050 29,490 890
2013/04/09 29,550 29,780 29,000 29,780 757
2013/04/08 29,500 29,500 28,650 29,440 885
2013/04/05 28,000 29,500 27,800 28,000 815
2013/04/04 26,550 27,990 26,100 27,400 396
2013/04/03 26,300 28,000 25,500 26,540 734
2013/04/02 24,500 26,000 22,630 25,800 926
2013/04/01 29,330 29,400 25,130 26,000 1,268
2013/03/29 28,000 28,500 26,510 28,500 1,389
2013/03/28 29,900 29,900 27,820 28,000 1,098
2013/03/27 30,600 31,100 28,120 28,800 1,239
2013/03/26 29,500 32,650 28,800 30,300 2,120
2013/03/25 29,200 29,750 28,000 29,500 882
2013/03/22 28,800 28,800 27,510 28,440 805
2013/03/21 30,400 30,450 29,000 29,010 820
2013/03/19 29,750 30,350 28,170 30,250 1,766
2013/03/18 27,040 29,800 26,900 29,650 1,117
2013/03/15 26,570 26,800 26,080 26,780 254
2013/03/14 27,400 27,400 25,690 26,070 652
2013/03/13 26,040 27,490 26,040 26,800 409
2013/03/12 27,540 27,550 25,300 26,700 636
2013/03/11 30,200 30,500 27,010 27,500 1,812
2013/03/08 25,400 29,800 25,000 28,550 4,538
2013/03/07 24,800 25,100 24,000 24,980 369
2013/03/06 25,300 25,300 24,110 24,760 349
2013/03/05 26,100 26,100 23,800 24,500 1,267
2013/03/04 24,990 26,010 24,400 25,250 1,421
2013/03/01 22,530 25,400 22,530 23,440 1,907
2013/02/28 22,470 22,720 21,950 22,200 517
2013/02/27 21,540 22,600 21,540 21,910 420
2013/02/26 21,850 21,900 21,000 21,510 197
2013/02/25 21,090 22,100 20,640 22,000 361
2013/02/22 21,010 21,250 20,600 20,600 208
2013/02/21 20,980 21,200 20,900 21,010 137
2013/02/20 20,200 20,700 20,000 20,700 172
2013/02/19 20,200 20,200 19,830 19,870 136
2013/02/18 19,480 20,100 19,300 19,650 323
2013/02/15 20,780 20,780 18,250 19,080 946
2013/02/14 20,000 21,000 20,000 20,400 298
2013/02/13 20,690 20,690 19,900 20,000 462
2013/02/12 21,210 21,400 20,100 20,700 706
2013/02/08 22,780 22,900 21,110 21,200 773
2013/02/07 22,970 23,000 22,420 22,980 184
2013/02/06 22,700 23,200 22,410 22,990 264
2013/02/05 23,000 23,320 22,410 22,410 298
2013/02/04 23,870 23,870 23,000 23,300 433
2013/02/01 22,600 23,900 22,300 23,870 831
2013/01/31 24,200 24,200 21,900 22,960 959
2013/01/30 24,000 24,390 23,000 24,190 1,113
2013/01/29 22,350 24,800 21,610 23,000 2,269
2013/01/28 20,600 22,890 20,200 22,700 2,013
2013/01/25 19,380 19,800 19,110 19,800 473
2013/01/24 19,100 19,400 19,000 19,350 154
2013/01/23 20,300 20,300 19,300 19,350 636
2013/01/22 19,200 20,600 19,150 19,700 1,038
2013/01/21 19,000 19,260 18,950 19,200 367
2013/01/18 18,990 19,050 18,780 19,000 206
2013/01/17 19,150 19,150 18,770 18,900 277
2013/01/16 19,100 19,300 18,800 19,050 472
2013/01/15 19,010 19,400 18,600 19,100 446
2013/01/11 18,900 18,900 18,600 18,900 255
2013/01/10 18,510 18,900 18,510 18,660 191
2013/01/09 18,500 18,590 18,200 18,370 118
2013/01/08 19,180 19,180 18,400 18,470 341
2013/01/07 19,200 19,300 18,100 18,700 522
2013/01/04 19,780 19,780 18,700 19,080 562

このページの先頭へ