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
2018/12/28 763 772 740 744 130,400
2018/12/27 731 765 727 756 135,000
2018/12/26 685 715 674 702 224,400
2018/12/25 688 709 679 687 219,400
2018/12/21 742 745 710 733 153,000
2018/12/20 748 756 727 730 112,100
2018/12/19 742 763 730 760 105,400
2018/12/18 775 776 737 739 203,500
2018/12/17 807 813 786 787 85,600
2018/12/14 805 810 787 792 82,300
2018/12/13 806 815 795 806 83,600
2018/12/12 784 803 770 800 79,900
2018/12/11 794 796 764 772 127,100
2018/12/10 817 818 790 792 98,900
2018/12/07 817 825 811 823 48,300
2018/12/06 855 856 808 817 140,300
2018/12/05 835 865 832 852 187,200
2018/12/04 841 868 840 850 156,800
2018/12/03 858 858 834 839 92,400
2018/11/30 839 846 827 843 66,600
2018/11/29 849 863 833 839 142,900
2018/11/28 822 844 817 836 73,800
2018/11/27 811 825 807 818 84,800
2018/11/26 790 804 783 796 82,800
2018/11/22 792 795 772 789 122,800
2018/11/21 785 788 766 786 240,100
2018/11/20 806 806 784 794 178,800
2018/11/19 805 827 789 821 223,700
2018/11/16 840 840 795 807 355,800
2018/11/15 881 881 825 840 252,100
2018/11/14 901 901 862 871 176,000
2018/11/13 889 918 882 901 94,800
2018/11/12 941 950 917 918 54,500
2018/11/09 968 978 942 944 71,100
2018/11/08 973 978 955 960 55,400
2018/11/07 956 976 944 955 84,900
2018/11/06 950 958 925 947 73,400
2018/11/05 958 973 948 949 89,000
2018/11/02 942 962 931 959 116,700
2018/11/01 975 975 926 944 114,700
2018/10/31 932 960 909 960 153,700
2018/10/30 851 904 851 902 202,300
2018/10/29 880 891 848 851 128,000
2018/10/26 905 915 866 874 184,500
2018/10/25 916 918 891 895 142,500
2018/10/24 943 945 920 937 122,100
2018/10/23 982 997 945 948 168,500
2018/10/22 989 1,000 966 993 89,200
2018/10/19 1,006 1,011 987 997 85,400
2018/10/18 1,048 1,049 1,008 1,009 85,700
2018/10/17 1,019 1,048 1,015 1,036 86,500
2018/10/16 1,000 1,013 986 1,005 90,700
2018/10/15 1,040 1,040 1,005 1,005 68,400
2018/10/12 1,003 1,036 994 1,031 96,800
2018/10/11 1,022 1,038 985 1,017 196,000
2018/10/10 1,068 1,091 1,052 1,072 95,800
2018/10/09 1,065 1,072 1,032 1,038 98,500
2018/10/05 1,081 1,098 1,052 1,069 145,200
2018/10/04 1,123 1,129 1,083 1,093 158,700
2018/10/03 1,169 1,169 1,130 1,133 129,500
2018/10/02 1,207 1,211 1,167 1,168 117,300
2018/10/01 1,187 1,209 1,167 1,207 128,500
2018/09/28 1,180 1,194 1,172 1,189 68,800
2018/09/27 1,201 1,223 1,169 1,176 164,200
2018/09/26 1,162 1,215 1,162 1,197 188,900
2018/09/25 1,131 1,144 1,111 1,143 112,100
2018/09/21 1,157 1,182 1,128 1,131 117,500
2018/09/20 1,137 1,161 1,121 1,142 88,100
2018/09/19 1,131 1,148 1,117 1,129 102,600
2018/09/18 1,127 1,135 1,100 1,131 99,800
2018/09/14 1,116 1,137 1,110 1,128 93,500
2018/09/13 1,120 1,130 1,091 1,109 69,000
2018/09/12 1,130 1,146 1,101 1,114 74,400
2018/09/11 1,138 1,155 1,113 1,121 71,100
2018/09/10 1,124 1,147 1,118 1,128 78,000
2018/09/07 1,135 1,145 1,113 1,136 90,200
2018/09/06 1,159 1,159 1,111 1,137 98,600
2018/09/05 1,199 1,208 1,150 1,159 93,500
2018/09/04 1,159 1,200 1,159 1,186 128,200
2018/09/03 1,183 1,189 1,127 1,157 184,600
2018/08/31 1,193 1,225 1,191 1,207 124,400
2018/08/30 1,171 1,223 1,160 1,208 178,000
2018/08/29 1,151 1,167 1,141 1,160 83,600
2018/08/28 1,192 1,208 1,147 1,156 114,100
2018/08/27 1,180 1,189 1,165 1,178 103,800
2018/08/24 1,145 1,175 1,138 1,166 85,500
2018/08/23 1,120 1,151 1,120 1,150 86,400
2018/08/22 1,083 1,121 1,078 1,114 104,900
2018/08/21 1,075 1,098 1,072 1,086 115,100
2018/08/20 1,077 1,093 1,067 1,085 106,700
2018/08/17 1,040 1,087 1,032 1,077 135,200
2018/08/16 1,048 1,069 1,024 1,047 232,400
2018/08/15 1,119 1,119 1,040 1,052 366,400
2018/08/14 1,135 1,153 1,087 1,115 330,200
2018/08/13 1,135 1,147 1,100 1,137 192,300
2018/08/10 1,150 1,183 1,125 1,139 161,700
2018/08/09 1,117 1,165 1,105 1,159 173,000
2018/08/08 1,121 1,145 1,107 1,121 155,800
2018/08/07 1,082 1,133 1,078 1,111 180,900
2018/08/06 1,076 1,100 1,060 1,084 85,900
2018/08/03 1,108 1,108 1,071 1,076 145,700
2018/08/02 1,090 1,139 1,086 1,108 175,300
2018/08/01 1,075 1,107 1,075 1,093 129,100
2018/07/31 1,144 1,150 1,055 1,075 609,200
2018/07/30 1,165 1,179 1,126 1,173 264,500
2018/07/27 1,223 1,239 1,169 1,182 262,400
2018/07/26 1,167 1,243 1,160 1,230 360,400
2018/07/25 1,207 1,209 1,169 1,174 218,100
2018/07/24 1,200 1,216 1,189 1,207 177,700
2018/07/23 1,189 1,221 1,181 1,200 224,600
2018/07/20 1,199 1,212 1,176 1,200 255,600
2018/07/19 1,220 1,223 1,126 1,189 561,400
2018/07/18 1,156 1,219 1,155 1,204 507,000
2018/07/17 1,320 1,321 1,119 1,139 1,124,700
2018/07/13 1,290 1,324 1,276 1,305 840,700
2018/07/12 1,230 1,298 1,230 1,274 895,700
2018/07/11 1,174 1,228 1,167 1,224 896,500
2018/07/10 1,123 1,170 1,115 1,165 483,600
2018/07/09 1,120 1,130 1,084 1,118 287,100
2018/07/06 1,057 1,133 1,056 1,123 547,700
2018/07/05 1,126 1,133 1,042 1,053 769,600
2018/07/04 1,150 1,156 1,082 1,137 587,800
2018/07/03 1,108 1,157 1,105 1,147 507,200
2018/07/02 1,110 1,125 1,094 1,112 376,500
2018/06/29 1,052 1,097 1,047 1,097 428,900
2018/06/28 1,044 1,050 1,013 1,050 267,600
2018/06/27 1,019 1,050 1,012 1,050 514,300
2018/06/26 1,003 1,034 1,000 1,019 376,600
2018/06/25 1,000 1,030 986 1,012 523,000
2018/06/22 972 1,007 971 990 264,900
2018/06/21 990 1,017 968 976 634,400
2018/06/20 968 998 968 987 723,800
2018/06/19 945 967 923 956 439,500
2018/06/18 896 943 885 941 329,700
2018/06/15 923 943 894 897 459,400
2018/06/14 896 925 892 917 373,600
2018/06/13 896 907 885 897 171,300
2018/06/12 896 900 885 896 132,300
2018/06/11 877 897 869 892 155,900
2018/06/08 855 879 850 868 169,400
2018/06/07 848 868 844 860 136,300
2018/06/06 840 856 833 845 83,000
2018/06/05 860 863 839 846 76,200
2018/06/04 852 862 845 862 73,800
2018/06/01 842 858 841 852 54,700
2018/05/31 834 849 815 848 106,200
2018/05/30 819 831 818 827 55,100
2018/05/29 855 856 825 832 68,400
2018/05/28 836 853 836 852 78,700
2018/05/25 823 847 822 836 64,900
2018/05/24 833 837 824 829 67,300
2018/05/23 856 857 832 836 75,500
2018/05/22 865 873 846 851 106,400
2018/05/21 840 874 837 869 211,600
2018/05/18 827 838 823 838 70,200
2018/05/17 822 831 816 820 57,500
2018/05/16 805 836 805 822 111,700
2018/05/15 823 823 806 807 81,300
2018/05/14 807 823 807 823 60,600
2018/05/11 818 823 808 808 84,900
2018/05/10 835 840 818 819 76,100
2018/05/09 850 851 834 837 87,200
2018/05/08 835 850 831 844 180,600
2018/05/07 825 832 821 831 34,100
2018/05/02 811 822 811 820 70,600
2018/05/01 816 819 806 815 61,500
2018/04/27 822 824 811 816 68,200
2018/04/26 833 833 816 822 112,500
2018/04/25 832 848 824 825 139,900
2018/04/24 843 844 828 839 99,500
2018/04/23 837 845 829 838 105,000
2018/04/20 811 832 807 831 193,100
2018/04/19 821 830 809 816 159,600
2018/04/18 792 816 790 815 148,900
2018/04/17 790 798 781 794 144,800
2018/04/16 800 809 786 788 167,000
2018/04/13 795 811 789 804 146,600
2018/04/12 792 801 784 790 133,300
2018/04/11 780 808 773 790 282,700
2018/04/10 795 795 778 784 84,200
2018/04/09 780 797 771 793 144,800
2018/04/06 803 808 783 784 171,700
2018/04/05 804 804 785 800 140,700
2018/04/04 797 805 791 795 135,600
2018/04/03 798 799 781 794 179,600
2018/04/02 812 828 805 806 211,100
2018/03/30 802 811 793 803 323,700
2018/03/29 800 805 785 796 185,600
2018/03/28 782 796 777 794 81,900
2018/03/27 802 808 785 790 165,900
2018/03/26 777 786 751 786 292,200
2018/03/23 784 792 774 790 290,100
2018/03/22 810 814 799 803 153,800
2018/03/20 785 814 781 814 292,000
2018/03/19 800 812 785 792 305,400
2018/03/16 813 818 797 802 296,100
2018/03/15 838 846 816 824 260,100
2018/03/14 859 862 837 842 238,200
2018/03/13 855 874 852 864 268,800
2018/03/12 856 864 836 857 446,500
2018/03/09 870 870 836 845 388,100
2018/03/08 824 851 814 850 537,800
2018/03/07 805 822 791 812 430,100
2018/03/06 819 823 803 805 244,300
2018/03/05 846 853 801 804 393,500
2018/03/02 861 876 841 845 308,500
2018/03/01 880 898 867 876 437,500
2018/02/28 857 898 857 883 595,600
2018/02/27 875 889 853 860 320,200
2018/02/26 879 894 866 873 319,200
2018/02/23 893 905 864 868 381,700
2018/02/22 910 918 882 889 475,400
2018/02/21 914 932 890 911 741,600
2018/02/20 877 923 858 907 1,056,800
2018/02/19 865 884 836 877 755,300
2018/02/16 829 868 811 862 1,083,500
2018/02/15 745 799 745 799 402,700
2018/02/14 765 771 740 751 161,200
2018/02/13 771 785 764 770 166,700
2018/02/09 746 762 737 761 188,600
2018/02/08 750 772 750 768 150,700
2018/02/07 790 790 758 759 213,800
2018/02/06 761 768 731 760 360,400
2018/02/05 802 816 793 802 175,300
2018/02/02 811 821 793 817 213,100
2018/02/01 834 834 803 813 244,100
2018/01/31 823 835 816 828 246,200
2018/01/30 834 843 814 828 525,100
2018/01/29 820 833 813 827 221,500
2018/01/26 820 829 807 815 267,000
2018/01/25 801 821 798 819 271,700
2018/01/24 804 807 795 801 139,900
2018/01/23 797 801 791 801 154,000
2018/01/22 781 792 777 792 101,000
2018/01/19 788 794 772 779 93,100
2018/01/18 788 794 779 784 199,100
2018/01/17 775 787 769 787 183,900
2018/01/16 777 779 766 778 150,800
2018/01/15 760 773 757 772 162,500
2018/01/12 751 757 748 752 117,900
2018/01/11 750 759 747 754 122,900
2018/01/10 755 755 743 750 90,100
2018/01/09 745 756 744 752 97,100
2018/01/05 755 757 735 738 119,400
2018/01/04 736 752 735 750 197,200

このページの先頭へ